Skip to main content
logo
Northcliff Resources Ltd. (TSX:NCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
+0.0100 (11.11%)
Aug 8, 2025, 3:57 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.090.100.090.100.1011.11%285,342
Aug 7, 20250.080.090.080.090.0912.50%92,800
Aug 6, 20250.080.080.080.080.08-55,100
Aug 5, 20250.090.090.080.080.08-5.88%5,000
Aug 1, 20250.080.090.080.090.0913.33%44,700
Jul 31, 20250.080.080.080.080.08-26,000
Jul 30, 20250.090.090.080.080.08-11.76%120,400
Jul 29, 20250.080.090.080.090.09-5.56%28,600
Jul 28, 20250.090.090.090.090.095.88%12,300
Jul 25, 20250.090.090.090.090.09-8,000
Jul 24, 20250.090.090.090.090.09-5.56%116,800
Jul 23, 20250.090.100.090.090.09-5.26%168,500
Jul 22, 20250.100.100.100.100.105.56%25,300
Jul 21, 20250.100.100.090.090.09-10,700
Jul 18, 20250.090.090.090.090.09-143,000
Jul 17, 20250.090.100.090.090.09-5.26%138,117
Jul 16, 20250.090.100.090.100.105.56%86,710
Jul 15, 20250.100.100.090.090.09-5.26%13,010
Jul 14, 20250.100.100.100.100.10-5.00%150,900
Jul 11, 20250.090.100.090.100.1011.11%74,400
Jul 10, 20250.100.100.090.090.09-29,009
Jul 9, 20250.100.100.090.090.09-10.00%114,100
Jul 8, 20250.110.110.100.100.10-4.76%50,500
Jul 7, 20250.120.120.100.110.11-4.55%167,527
Jul 4, 20250.110.110.100.110.114.76%32,536
Jul 3, 20250.110.120.110.110.115.00%95,141
Jul 2, 20250.110.110.100.100.10-13.04%106,505
Jun 30, 20250.110.120.110.120.124.55%107,100
Jun 27, 20250.110.120.110.110.11-4.35%303,433
Jun 26, 20250.120.120.110.120.12-229,100
Jun 25, 20250.110.120.110.120.12-110,300
Jun 24, 20250.120.120.120.120.12-20,914
Jun 23, 20250.120.120.110.120.124.55%114,448
Jun 20, 20250.100.110.100.110.114.76%208,100
Jun 19, 20250.110.110.110.110.11-7,000
Jun 18, 20250.100.110.100.110.11-25,500
Jun 17, 20250.120.120.110.110.11-8.70%131,500
Jun 16, 20250.120.120.120.120.12-37,600
Jun 13, 20250.110.120.110.120.124.55%17,240
Jun 12, 20250.110.110.110.110.114.76%2,648
Jun 11, 20250.120.120.110.110.11-8.70%171,231
Jun 10, 20250.120.120.110.120.12-4.17%64,426
Jun 9, 20250.120.120.110.120.1220.00%143,139
Jun 6, 20250.110.110.100.100.105.26%45,828
Jun 5, 20250.120.120.100.100.10-17.39%95,600
Jun 4, 20250.120.120.090.120.12-4.17%377,000
Jun 3, 20250.090.120.090.120.1250.00%660,648
Jun 2, 20250.090.090.080.080.086.67%355,200
May 30, 20250.090.090.070.080.08-6.25%77,525
May 29, 20250.080.090.070.080.0814.29%638,400