Skip to main content
logo
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,440.00
-40.00 (-1.15%)
At close: Jul 25, 2025

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,150.003,500.003,150.003,500.003,500.0011.11%11
Jul 31, 20253,150.003,150.003,150.003,150.003,150.00-0.47%1
Jul 30, 20253,185.003,185.003,165.003,165.003,165.00-1.09%301
Jul 29, 20252,810.003,290.002,810.003,200.003,200.00-3.03%206
Jul 28, 20252,965.003,420.002,965.003,300.003,300.00-4.07%58
Jul 25, 20252,960.003,470.002,960.003,440.003,440.00-1.15%937
Jul 24, 20252,980.003,480.002,980.003,480.003,480.00-0.43%51
Jul 23, 20253,990.003,990.003,035.003,495.003,495.00-1.83%513
Jul 22, 20253,560.003,560.003,560.003,560.003,560.00-14.93%1
Jul 21, 20254,185.004,185.004,185.004,185.004,185.0011.01%1
Jul 18, 20253,795.003,795.003,770.003,770.003,770.0011.05%11
Jul 17, 20253,095.003,395.003,000.003,395.003,395.009.34%733
Jul 16, 20253,125.003,125.003,100.003,105.003,105.00-1.74%144
Jul 15, 20253,160.003,160.003,160.003,160.003,160.00-0.16%1
Jul 14, 20253,180.003,180.003,165.003,165.003,165.00-1.25%13
Jul 11, 20253,235.003,720.002,750.003,205.003,205.00-0.93%9,152
Jul 10, 20253,260.003,260.002,900.003,235.003,235.00-0.77%1,466
Jul 9, 20253,270.003,270.003,260.003,260.003,260.00-0.31%18
Jul 8, 20253,200.003,475.003,010.003,270.003,270.002.19%555
Jul 7, 20253,150.003,400.003,005.003,200.003,200.00-8.18%1,335
Jul 4, 20253,485.003,485.003,485.003,485.003,485.00-15.00%47
Jul 3, 20254,195.004,195.003,125.004,100.004,100.0011.87%558
Jul 2, 20253,665.003,665.003,665.003,665.003,665.00-14.97%1
Jul 1, 20254,310.004,310.004,310.004,310.004,310.0014.48%1
Jun 30, 20253,220.003,900.002,920.003,765.003,765.009.61%795
Jun 27, 20253,670.003,670.003,150.003,435.003,435.00-7.16%1,067
Jun 26, 20253,800.003,800.002,970.003,700.003,700.006.32%14
Jun 25, 20253,955.003,955.002,975.003,480.003,480.00-0.29%28
Jun 24, 20253,960.003,960.003,015.003,490.003,490.001.16%12
Jun 23, 20253,250.003,500.003,250.003,450.003,450.00-9.69%923
Jun 20, 20253,380.004,560.003,380.003,820.003,820.00-3.90%3,452
Jun 19, 20253,990.003,995.003,000.003,975.003,975.0013.41%325
Jun 18, 20253,505.003,505.003,505.003,505.003,505.00-14.93%619
Jun 17, 20254,120.004,120.004,120.004,120.004,120.0014.44%1
Jun 16, 20254,860.004,860.003,600.003,600.003,600.00-14.99%1,068
Jun 13, 20254,275.004,275.003,210.004,235.004,235.0013.54%62
Jun 12, 20253,730.003,730.003,200.003,730.003,730.00-0.13%253
Jun 11, 20253,200.003,735.003,180.003,735.003,735.00-0.13%3,768
Jun 10, 20253,740.003,740.003,740.003,740.003,740.00-14.90%11
Jun 9, 20254,885.004,885.003,650.004,395.004,395.002.69%432
Jun 5, 20254,280.004,280.004,280.004,280.004,280.0014.44%2
Jun 4, 20253,740.003,740.003,740.003,740.003,740.00-14.90%1
Jun 2, 20254,395.004,395.004,395.004,395.004,395.0013.13%1
May 30, 20254,015.004,015.002,975.003,885.003,885.0011.00%109
May 29, 20254,055.004,055.003,500.003,500.003,500.00-0.99%2
May 28, 20254,135.004,135.003,535.003,535.003,535.00-14.92%2
May 27, 20254,155.004,155.004,155.004,155.004,155.00-0.60%1
May 26, 20254,190.004,190.004,180.004,180.004,180.0013.28%5
May 23, 20253,690.003,690.003,690.003,690.003,690.00-0.27%1
May 22, 20253,950.003,950.003,700.003,700.003,700.00-11