Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
16.73
+0.66 (4.11%)
Aug 4, 2025, 4:00 PM - Market closed
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 15.91 | 16.78 | 15.62 | 16.73 | 16.73 | 4.11% | 5,758,233 |
| Aug 1, 2025 | 15.71 | 16.18 | 15.38 | 16.07 | 16.07 | -0.50% | 6,105,329 |
| Jul 31, 2025 | 14.25 | 16.60 | 14.25 | 16.15 | 16.15 | 4.73% | 13,364,419 |
| Jul 30, 2025 | 15.73 | 15.92 | 15.14 | 15.42 | 15.42 | -4.10% | 5,163,505 |
| Jul 29, 2025 | 15.53 | 16.12 | 15.53 | 16.08 | 16.08 | 3.94% | 5,999,778 |
| Jul 28, 2025 | 16.67 | 16.67 | 15.34 | 15.47 | 15.47 | -7.37% | 9,281,936 |
| Jul 25, 2025 | 17.24 | 17.28 | 16.47 | 16.70 | 16.70 | -3.36% | 4,091,930 |
| Jul 24, 2025 | 17.39 | 17.75 | 17.15 | 17.28 | 17.28 | -0.58% | 3,782,610 |
| Jul 23, 2025 | 17.48 | 17.49 | 17.13 | 17.38 | 17.38 | 0.23% | 3,513,989 |
| Jul 22, 2025 | 16.80 | 17.78 | 16.75 | 17.34 | 17.34 | 8.99% | 12,996,062 |
| Jul 21, 2025 | 15.97 | 16.25 | 15.62 | 15.91 | 15.91 | 2.32% | 5,012,564 |
| Jul 18, 2025 | 16.04 | 16.37 | 15.55 | 15.55 | 15.55 | -3.05% | 5,857,293 |
| Jul 17, 2025 | 14.71 | 16.04 | 14.68 | 16.04 | 16.04 | 8.97% | 7,201,804 |
| Jul 16, 2025 | 14.90 | 14.98 | 14.55 | 14.72 | 14.72 | -1.08% | 4,573,635 |
| Jul 15, 2025 | 14.95 | 15.26 | 14.58 | 14.88 | 14.88 | -0.33% | 5,161,859 |
| Jul 14, 2025 | 15.05 | 15.43 | 14.73 | 14.93 | 14.93 | -2.10% | 3,819,711 |
| Jul 11, 2025 | 14.65 | 15.37 | 14.11 | 15.25 | 15.25 | 2.76% | 5,005,918 |
| Jul 10, 2025 | 14.35 | 15.17 | 14.34 | 14.84 | 14.84 | 4.88% | 4,447,235 |
| Jul 9, 2025 | 14.32 | 14.40 | 14.02 | 14.15 | 14.15 | -0.77% | 2,900,767 |
| Jul 8, 2025 | 14.41 | 14.51 | 14.07 | 14.26 | 14.26 | -1.66% | 3,590,761 |
| Jul 7, 2025 | 14.24 | 14.67 | 14.12 | 14.50 | 14.50 | - | 4,554,954 |
| Jul 3, 2025 | 14.98 | 15.03 | 14.33 | 14.50 | 14.50 | -1.23% | 3,368,031 |
| Jul 2, 2025 | 13.65 | 14.74 | 13.60 | 14.68 | 14.68 | 11.38% | 7,294,216 |
| Jul 1, 2025 | 13.39 | 13.49 | 12.77 | 13.18 | 13.18 | -1.79% | 5,205,698 |
| Jun 30, 2025 | 12.90 | 13.68 | 12.67 | 13.42 | 13.42 | 5.92% | 7,313,499 |
| Jun 27, 2025 | 12.82 | 13.04 | 12.60 | 12.67 | 12.67 | -1.09% | 4,423,013 |
| Jun 26, 2025 | 12.94 | 13.04 | 12.60 | 12.81 | 12.81 | -0.62% | 5,471,391 |
| Jun 25, 2025 | 12.81 | 12.96 | 12.58 | 12.89 | 12.89 | -0.08% | 3,410,937 |
| Jun 24, 2025 | 13.19 | 13.31 | 12.80 | 12.90 | 12.90 | -3.37% | 4,999,390 |
| Jun 23, 2025 | 13.50 | 13.92 | 13.14 | 13.35 | 13.35 | -0.52% | 4,265,392 |
| Jun 20, 2025 | 14.28 | 14.38 | 13.41 | 13.42 | 13.42 | -5.96% | 6,612,253 |
| Jun 18, 2025 | 14.00 | 14.62 | 13.64 | 14.27 | 14.27 | 1.42% | 3,758,424 |
| Jun 17, 2025 | 13.68 | 14.54 | 13.67 | 14.07 | 14.07 | 3.38% | 5,005,250 |
| Jun 16, 2025 | 13.85 | 14.03 | 13.41 | 13.61 | 13.61 | -0.22% | 3,301,574 |
| Jun 13, 2025 | 13.28 | 13.72 | 13.20 | 13.64 | 13.64 | 2.79% | 3,595,443 |
| Jun 12, 2025 | 13.42 | 13.60 | 13.16 | 13.27 | 13.27 | -3.91% | 3,892,110 |
| Jun 11, 2025 | 13.55 | 13.88 | 13.40 | 13.81 | 13.81 | 2.45% | 4,142,908 |
| Jun 10, 2025 | 13.79 | 13.84 | 13.24 | 13.48 | 13.48 | 0.15% | 4,234,817 |
| Jun 9, 2025 | 13.46 | 13.65 | 13.12 | 13.46 | 13.46 | 1.66% | 3,217,737 |
| Jun 6, 2025 | 13.35 | 13.52 | 13.10 | 13.24 | 13.24 | 0.46% | 2,879,775 |
| Jun 5, 2025 | 13.53 | 13.62 | 13.14 | 13.18 | 13.18 | -1.64% | 4,459,009 |
| Jun 4, 2025 | 13.13 | 13.78 | 13.04 | 13.40 | 13.40 | 2.06% | 3,714,302 |
| Jun 3, 2025 | 13.11 | 13.33 | 12.62 | 13.13 | 13.13 | 0.54% | 3,293,751 |
| Jun 2, 2025 | 13.43 | 13.75 | 12.99 | 13.06 | 13.06 | -0.76% | 4,074,938 |
| May 30, 2025 | 13.54 | 13.56 | 13.14 | 13.16 | 13.16 | -4.22% | 3,003,560 |
| May 29, 2025 | 14.09 | 14.10 | 13.64 | 13.74 | 13.74 | -1.93% | 2,836,229 |
| May 28, 2025 | 14.44 | 14.48 | 13.96 | 14.01 | 14.01 | -2.98% | 2,647,333 |
| May 27, 2025 | 14.09 | 14.73 | 14.00 | 14.44 | 14.44 | 3.81% | 3,765,923 |
| May 23, 2025 | 13.20 | 14.08 | 13.11 | 13.91 | 13.91 | 2.73% | 3,644,802 |
| May 22, 2025 | 13.80 | 14.03 | 13.41 | 13.54 | 13.54 | -3.08% | 3,546,432 |