Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.72
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market closed
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 103 |
| Aug 12, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 17 |
| Aug 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 15 |
| Aug 8, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 34 |
| Aug 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5.01% | 886 |
| Aug 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -5.47% | 347 |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 2,643 |
| Aug 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Aug 1, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | -0.09% | 3,159 |
| Jul 31, 2025 | 10.95 | 10.95 | 10.76 | 10.76 | 10.76 | -2.18% | 5,071 |
| Jul 30, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 1,946 |
| Jul 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 807 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 1,976 |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 138 |
| Jul 24, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -0.18% | 1,174 |
| Jul 23, 2025 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | -0.31% | 2,226 |
| Jul 22, 2025 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | -0.24% | 6,180 |
| Jul 21, 2025 | 11.02 | 11.09 | 11.02 | 11.08 | 11.08 | 0.55% | 5,726 |
| Jul 18, 2025 | 11.07 | 11.10 | 10.68 | 11.02 | 11.02 | - | 2,318 |
| Jul 17, 2025 | 11.00 | 11.02 | 10.97 | 11.02 | 11.02 | 1.29% | 6,939 |
| Jul 16, 2025 | 10.82 | 10.95 | 10.82 | 10.88 | 10.88 | 1.78% | 9,472 |
| Jul 15, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | 178 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 117 |
| Jul 11, 2025 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 1.03% | 13,083 |
| Jul 10, 2025 | 10.72 | 10.75 | 10.67 | 10.69 | 10.69 | -0.28% | 15,629 |
| Jul 9, 2025 | 10.68 | 10.75 | 10.68 | 10.72 | 10.72 | 0.19% | 322 |
| Jul 8, 2025 | 10.72 | 10.75 | 10.65 | 10.70 | 10.70 | -0.19% | 5,110 |
| Jul 7, 2025 | 10.73 | 10.75 | 10.65 | 10.72 | 10.72 | - | 13,129 |
| Jul 3, 2025 | 10.74 | 10.74 | 10.70 | 10.72 | 10.72 | -0.74% | 439 |
| Jul 2, 2025 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | - | 4,283 |
| Jul 1, 2025 | 10.84 | 10.90 | 10.80 | 10.80 | 10.80 | - | 1,403 |
| Jun 30, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 9,896 |
| Jun 27, 2025 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | -0.18% | 1,625 |
| Jun 26, 2025 | 11.00 | 11.19 | 10.86 | 10.92 | 10.92 | 0.22% | 12,079 |
| Jun 25, 2025 | 11.38 | 11.49 | 10.32 | 10.90 | 10.90 | -5.17% | 108,296 |
| Jun 24, 2025 | 11.48 | 11.49 | 11.45 | 11.49 | 11.49 | 0.09% | 7,392 |
| Jun 23, 2025 | 11.70 | 11.70 | 11.30 | 11.48 | 11.48 | 2.68% | 58,365 |
| Jun 20, 2025 | 11.07 | 11.18 | 11.07 | 11.18 | 11.18 | 0.18% | 29,678 |
| Jun 18, 2025 | 11.05 | 11.16 | 10.95 | 11.16 | 11.16 | 0.63% | 252,753 |
| Jun 17, 2025 | 11.00 | 11.11 | 10.95 | 11.09 | 11.09 | 1.05% | 37,602 |
| Jun 16, 2025 | 11.05 | 11.05 | 10.95 | 10.98 | 10.98 | -1.39% | 19,136 |
| Jun 13, 2025 | 11.00 | 11.13 | 10.98 | 11.13 | 11.13 | 0.91% | 15,112 |
| Jun 12, 2025 | 11.03 | 11.03 | 11.01 | 11.03 | 11.03 | 0.36% | 943 |
| Jun 11, 2025 | 10.97 | 11.03 | 10.97 | 10.99 | 10.99 | 0.64% | 29,361 |
| Jun 10, 2025 | 10.97 | 10.97 | 10.92 | 10.92 | 10.92 | - | 12,348 |
| Jun 9, 2025 | 10.99 | 11.18 | 10.92 | 10.92 | 10.92 | -0.55% | 9,171 |
| Jun 6, 2025 | 10.98 | 10.98 | 10.93 | 10.98 | 10.98 | 0.54% | 38,358 |
| Jun 5, 2025 | 10.99 | 10.99 | 10.92 | 10.92 | 10.92 | -0.26% | 58,051 |
| Jun 4, 2025 | 10.95 | 10.98 | 10.91 | 10.95 | 10.95 | - | 44,235 |
| Jun 3, 2025 | 11.00 | 11.00 | 10.92 | 10.95 | 10.95 | 0.55% | 34,082 |