Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 3.970
+0.060 (1.53%)
Aug 1, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.95 | 3.99 | 3.79 | 3.97 | 3.97 | 1.53% | 94,338 |
| Jul 31, 2025 | 3.80 | 3.95 | 3.80 | 3.91 | 3.91 | 1.82% | 83,929 |
| Jul 30, 2025 | 3.77 | 3.84 | 3.73 | 3.84 | 3.84 | 2.67% | 68,600 |
| Jul 29, 2025 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | 2.47% | 113,701 |
| Jul 28, 2025 | 3.62 | 3.68 | 3.56 | 3.65 | 3.65 | 1.11% | 76,300 |
| Jul 25, 2025 | 3.68 | 3.68 | 3.59 | 3.61 | 3.61 | -0.28% | 55,041 |
| Jul 24, 2025 | 3.65 | 3.66 | 3.58 | 3.62 | 3.62 | 2.26% | 47,600 |
| Jul 23, 2025 | 3.50 | 3.58 | 3.48 | 3.54 | 3.54 | 3.21% | 61,800 |
| Jul 22, 2025 | 3.43 | 3.45 | 3.35 | 3.43 | 3.43 | 1.48% | 58,428 |
| Jul 21, 2025 | 3.48 | 3.57 | 3.20 | 3.38 | 3.38 | -2.59% | 55,714 |
| Jul 18, 2025 | 3.55 | 3.60 | 3.46 | 3.47 | 3.47 | -3.61% | 87,700 |
| Jul 17, 2025 | 3.75 | 3.75 | 3.53 | 3.60 | 3.60 | -4.26% | 87,500 |
| Jul 16, 2025 | 3.61 | 3.76 | 3.61 | 3.76 | 3.76 | 4.16% | 33,200 |
| Jul 15, 2025 | 3.63 | 3.65 | 3.56 | 3.61 | 3.61 | -0.55% | 17,837 |
| Jul 14, 2025 | 3.53 | 3.66 | 3.53 | 3.63 | 3.63 | 3.12% | 29,941 |
| Jul 11, 2025 | 3.51 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 72,312 |
| Jul 10, 2025 | 3.57 | 3.57 | 3.50 | 3.56 | 3.56 | - | 21,100 |
| Jul 9, 2025 | 3.72 | 3.72 | 3.42 | 3.56 | 3.56 | 4.09% | 50,900 |
| Jul 8, 2025 | 3.36 | 3.43 | 3.35 | 3.42 | 3.42 | 2.70% | 24,131 |
| Jul 7, 2025 | 3.50 | 3.50 | 3.27 | 3.33 | 3.33 | -6.72% | 57,903 |
| Jul 4, 2025 | 3.45 | 3.57 | 3.40 | 3.57 | 3.57 | 2.88% | 26,708 |
| Jul 3, 2025 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 10.16% | 72,927 |
| Jul 2, 2025 | 3.14 | 3.20 | 3.08 | 3.15 | 3.15 | 2.27% | 22,700 |
| Jun 30, 2025 | 3.07 | 3.14 | 3.07 | 3.08 | 3.08 | -0.65% | 5,223 |
| Jun 27, 2025 | 3.12 | 3.12 | 3.01 | 3.10 | 3.10 | - | 10,744 |
| Jun 26, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.99% | 6,505 |
| Jun 25, 2025 | 2.97 | 3.01 | 2.95 | 3.01 | 3.01 | 1.69% | 14,400 |
| Jun 24, 2025 | 3.12 | 3.12 | 2.90 | 2.96 | 2.96 | -4.82% | 21,741 |
| Jun 23, 2025 | 3.05 | 3.11 | 3.00 | 3.11 | 3.11 | 3.67% | 4,900 |
| Jun 20, 2025 | 3.04 | 3.04 | 2.91 | 3.00 | 3.00 | -1.64% | 5,535 |
| Jun 19, 2025 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | 1.33% | 20,300 |
| Jun 18, 2025 | 2.95 | 3.02 | 2.93 | 3.01 | 3.01 | - | 8,934 |
| Jun 17, 2025 | 3.08 | 3.10 | 2.93 | 3.01 | 3.01 | 2.03% | 21,100 |
| Jun 16, 2025 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -1.99% | 12,622 |
| Jun 13, 2025 | 2.97 | 3.15 | 2.97 | 3.01 | 3.01 | 3.44% | 39,116 |
| Jun 12, 2025 | 2.90 | 2.91 | 2.89 | 2.91 | 2.91 | 0.69% | 5,212 |
| Jun 11, 2025 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | - | 16,445 |
| Jun 10, 2025 | 2.88 | 2.90 | 2.85 | 2.89 | 2.89 | 2.85% | 13,733 |
| Jun 9, 2025 | 2.82 | 2.82 | 2.72 | 2.81 | 2.81 | -0.35% | 3,845 |
| Jun 6, 2025 | 2.77 | 2.83 | 2.72 | 2.82 | 2.82 | 2.17% | 19,821 |
| Jun 5, 2025 | 2.70 | 2.76 | 2.69 | 2.76 | 2.76 | 4.55% | 18,300 |
| Jun 4, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 1,100 |
| Jun 3, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 3.05% | 14,520 |
| Jun 2, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.13% | 1,800 |
| May 30, 2025 | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | 0.76% | 6,034 |
| May 29, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | 1.15% | 2,200 |
| May 28, 2025 | 2.65 | 2.67 | 2.53 | 2.60 | 2.60 | -1.14% | 5,800 |
| May 27, 2025 | 2.60 | 2.65 | 2.59 | 2.63 | 2.63 | 1.15% | 8,400 |
| May 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 303 |
| May 23, 2025 | 2.64 | 2.64 | 2.59 | 2.61 | 2.61 | - | 4,200 |