Skip to main content
logo
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
2,365.00
+28.00 (1.20%)
Aug 1, 2025, 3:30 PM JST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,330.002,375.002,325.002,365.002,365.001.20%56,900
Jul 31, 20252,339.002,366.002,308.002,337.002,337.00-0.30%61,700
Jul 30, 20252,288.002,358.002,288.002,344.002,344.003.85%94,600
Jul 29, 20252,242.002,264.002,211.002,257.002,257.001.03%33,800
Jul 28, 20252,268.002,269.002,231.002,234.002,234.00-1.15%22,800
Jul 25, 20252,262.002,270.002,254.002,260.002,260.00-0.13%14,800
Jul 24, 20252,250.002,265.002,228.002,263.002,263.001.25%36,500
Jul 23, 20252,213.002,243.002,200.002,235.002,235.000.86%43,900
Jul 22, 20252,200.002,228.002,185.002,216.002,216.001.09%25,800
Jul 18, 20252,215.002,228.002,191.002,192.002,192.00-0.81%50,600
Jul 17, 20252,200.002,236.002,200.002,210.002,210.00-26,000
Jul 16, 20252,201.002,225.002,185.002,210.002,210.000.18%39,900
Jul 15, 20252,252.002,252.002,203.002,206.002,206.00-1.65%33,400
Jul 14, 20252,256.002,256.002,227.002,243.002,243.00-0.58%19,500
Jul 11, 20252,270.002,295.002,250.002,256.002,256.00-0.62%24,900
Jul 10, 20252,303.002,305.002,269.002,270.002,270.00-1.39%26,000
Jul 9, 20252,273.002,311.002,270.002,302.002,302.001.95%64,600
Jul 8, 20252,224.002,260.002,213.002,258.002,258.001.53%36,600
Jul 7, 20252,212.002,240.002,199.002,224.002,224.000.59%36,500
Jul 4, 20252,202.002,234.002,191.002,211.002,211.000.09%77,900
Jul 3, 20252,212.002,228.002,190.002,209.002,209.00-0.09%39,500
Jul 2, 20252,180.002,235.002,159.002,211.002,211.001.42%105,100
Jul 1, 20252,170.002,190.002,142.002,180.002,180.001.11%33,700
Jun 30, 20252,159.002,184.002,130.002,156.002,156.000.75%74,500
Jun 27, 20252,129.002,147.002,120.002,140.002,140.000.42%61,300
Jun 26, 20252,146.002,146.002,107.002,131.002,131.00-0.65%54,200
Jun 25, 20252,158.002,165.002,143.002,145.002,145.00-0.60%20,900
Jun 24, 20252,178.002,180.002,157.002,158.002,158.00-0.42%24,700
Jun 23, 20252,169.002,181.002,141.002,167.002,167.00-0.23%30,400
Jun 20, 20252,184.002,189.002,172.002,172.002,172.00-1.00%29,100
Jun 19, 20252,180.002,195.002,151.002,194.002,194.001.01%34,200
Jun 18, 20252,165.002,191.002,163.002,172.002,172.000.14%27,200
Jun 17, 20252,204.002,209.002,165.002,169.002,169.00-1.59%52,700
Jun 16, 20252,131.002,235.002,122.002,204.002,204.003.43%108,800
Jun 13, 20252,150.002,150.002,121.002,131.002,131.00-1.11%40,400
Jun 12, 20252,194.002,200.002,149.002,155.002,155.00-1.60%37,800
Jun 11, 20252,144.002,204.002,117.002,190.002,190.002.15%58,100
Jun 10, 20252,165.002,180.002,144.002,144.002,144.00-0.56%28,100
Jun 9, 20252,180.002,192.002,155.002,156.002,156.00-0.69%21,600
Jun 6, 20252,162.002,190.002,162.002,171.002,171.001.02%26,400
Jun 5, 20252,141.002,157.002,132.002,149.002,149.00-0.37%53,300
Jun 4, 20252,183.002,183.002,147.002,157.002,157.00-1.15%57,200
Jun 3, 20252,210.002,215.002,175.002,182.002,182.00-1.89%55,700
Jun 2, 20252,238.002,258.002,217.002,224.002,224.00-0.13%31,900
May 30, 20252,215.002,236.002,208.002,227.002,227.000.54%39,300
May 29, 20252,227.002,237.002,205.002,215.002,215.00-0.76%42,400
May 28, 20252,213.002,250.002,186.002,232.002,232.001.69%95,600
May 27, 20252,214.002,220.002,179.002,195.002,195.00-0.50%59,300
May 26, 20252,212.002,219.002,165.002,206.002,206.001.89%85,700
May 23, 20252,090.002,182.002,088.002,165.002,165.003.19%113,400