Helios Techno Holding Co., Ltd. (TYO:6927)
Japan · Delayed Price · Currency is JPY 825.00
-13.00 (-1.55%)
Aug 8, 2025, 3:30 PM JST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 835.00 | 836.00 | 825.00 | 825.00 | 825.00 | -1.55% | 83,200 |
| Aug 7, 2025 | 829.00 | 858.00 | 829.00 | 838.00 | 838.00 | -0.71% | 233,300 |
| Aug 6, 2025 | 832.00 | 845.00 | 825.00 | 844.00 | 844.00 | 1.32% | 192,200 |
| Aug 5, 2025 | 828.00 | 839.00 | 828.00 | 833.00 | 833.00 | 0.73% | 76,400 |
| Aug 4, 2025 | 830.00 | 834.00 | 825.00 | 827.00 | 827.00 | -0.96% | 87,000 |
| Aug 1, 2025 | 838.00 | 845.00 | 834.00 | 835.00 | 835.00 | -0.48% | 124,400 |
| Jul 31, 2025 | 840.00 | 847.00 | 838.00 | 839.00 | 839.00 | - | 54,800 |
| Jul 30, 2025 | 840.00 | 843.00 | 837.00 | 839.00 | 839.00 | -0.12% | 26,600 |
| Jul 29, 2025 | 841.00 | 844.00 | 835.00 | 840.00 | 840.00 | - | 29,800 |
| Jul 28, 2025 | 837.00 | 842.00 | 831.00 | 840.00 | 840.00 | 0.48% | 59,200 |
| Jul 25, 2025 | 843.00 | 844.00 | 836.00 | 836.00 | 836.00 | -0.83% | 23,300 |
| Jul 24, 2025 | 829.00 | 843.00 | 826.00 | 843.00 | 843.00 | 2.18% | 94,300 |
| Jul 23, 2025 | 825.00 | 831.00 | 820.00 | 825.00 | 825.00 | -0.12% | 85,400 |
| Jul 22, 2025 | 836.00 | 836.00 | 820.00 | 826.00 | 826.00 | -1.08% | 148,300 |
| Jul 18, 2025 | 838.00 | 849.00 | 835.00 | 835.00 | 835.00 | -0.12% | 83,200 |
| Jul 17, 2025 | 833.00 | 843.00 | 833.00 | 836.00 | 836.00 | 0.48% | 61,900 |
| Jul 16, 2025 | 826.00 | 836.00 | 825.00 | 832.00 | 832.00 | 0.85% | 40,900 |
| Jul 15, 2025 | 828.00 | 832.00 | 825.00 | 825.00 | 825.00 | -0.24% | 63,300 |
| Jul 14, 2025 | 840.00 | 840.00 | 824.00 | 827.00 | 827.00 | -0.48% | 94,400 |
| Jul 11, 2025 | 825.00 | 844.00 | 823.00 | 831.00 | 831.00 | 0.61% | 242,200 |
| Jul 10, 2025 | 825.00 | 828.00 | 821.00 | 826.00 | 826.00 | -0.12% | 118,500 |
| Jul 9, 2025 | 821.00 | 828.00 | 818.00 | 827.00 | 827.00 | -0.36% | 149,400 |
| Jul 8, 2025 | 832.00 | 832.00 | 820.00 | 830.00 | 830.00 | -0.24% | 212,100 |
| Jul 7, 2025 | 853.00 | 856.00 | 819.00 | 832.00 | 832.00 | -2.46% | 235,800 |
| Jul 4, 2025 | 861.00 | 862.00 | 852.00 | 853.00 | 853.00 | -0.93% | 99,100 |
| Jul 3, 2025 | 875.00 | 875.00 | 861.00 | 861.00 | 861.00 | -1.60% | 139,100 |
| Jul 2, 2025 | 871.00 | 883.00 | 867.00 | 875.00 | 875.00 | 0.69% | 96,000 |
| Jul 1, 2025 | 895.00 | 898.00 | 862.00 | 869.00 | 869.00 | -2.91% | 268,900 |
| Jun 30, 2025 | 910.00 | 911.00 | 887.00 | 895.00 | 895.00 | -0.67% | 344,600 |
| Jun 27, 2025 | 918.00 | 919.00 | 898.00 | 901.00 | 901.00 | -2.17% | 387,500 |
| Jun 26, 2025 | 916.00 | 929.00 | 916.00 | 921.00 | 921.00 | 0.33% | 192,800 |
| Jun 25, 2025 | 912.00 | 924.00 | 908.00 | 918.00 | 918.00 | 1.55% | 286,700 |
| Jun 24, 2025 | 900.00 | 907.00 | 899.00 | 904.00 | 904.00 | 0.33% | 110,200 |
| Jun 23, 2025 | 917.00 | 920.00 | 900.00 | 901.00 | 901.00 | -1.74% | 334,100 |
| Jun 20, 2025 | 918.00 | 922.00 | 911.00 | 917.00 | 917.00 | -0.22% | 111,100 |
| Jun 19, 2025 | 925.00 | 957.00 | 912.00 | 919.00 | 919.00 | 0.99% | 639,600 |
| Jun 18, 2025 | 926.00 | 929.00 | 899.00 | 910.00 | 910.00 | -0.98% | 651,400 |
| Jun 17, 2025 | 914.00 | 936.00 | 903.00 | 919.00 | 919.00 | 2.22% | 501,300 |
| Jun 16, 2025 | 907.00 | 907.00 | 895.00 | 899.00 | 899.00 | -0.33% | 59,100 |
| Jun 13, 2025 | 911.00 | 912.00 | 883.00 | 902.00 | 902.00 | -0.99% | 216,800 |
| Jun 12, 2025 | 925.00 | 925.00 | 908.00 | 911.00 | 911.00 | -1.19% | 45,500 |
| Jun 11, 2025 | 922.00 | 930.00 | 915.00 | 922.00 | 922.00 | - | 174,000 |
| Jun 10, 2025 | 923.00 | 931.00 | 922.00 | 922.00 | 922.00 | - | 44,900 |
| Jun 9, 2025 | 938.00 | 944.00 | 921.00 | 922.00 | 922.00 | -1.28% | 85,900 |
| Jun 6, 2025 | 931.00 | 937.00 | 929.00 | 934.00 | 934.00 | 0.43% | 138,500 |
| Jun 5, 2025 | 937.00 | 953.00 | 929.00 | 930.00 | 930.00 | - | 286,200 |
| Jun 4, 2025 | 930.00 | 941.00 | 928.00 | 930.00 | 930.00 | -0.53% | 152,400 |
| Jun 3, 2025 | 935.00 | 936.00 | 928.00 | 935.00 | 935.00 | - | 82,000 |
| Jun 2, 2025 | 929.00 | 955.00 | 926.00 | 935.00 | 935.00 | 1.41% | 173,700 |
| May 30, 2025 | 925.00 | 926.00 | 915.00 | 922.00 | 922.00 | -0.32% | 40,500 |