Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.63
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM
5.62
-0.01 (-0.18%)
After-hours: Aug 8, 2025, 7:41 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.64 | 5.73 | 5.63 | 5.63 | 5.63 | - | 316,856 |
| Aug 7, 2025 | 5.67 | 5.73 | 5.55 | 5.63 | 5.63 | -0.53% | 529,142 |
| Aug 6, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | -0.18% | 272,859 |
| Aug 5, 2025 | 5.72 | 5.72 | 5.64 | 5.67 | 5.67 | -1.05% | 308,833 |
| Aug 4, 2025 | 5.69 | 5.75 | 5.66 | 5.73 | 5.73 | 1.24% | 295,470 |
| Aug 1, 2025 | 5.82 | 5.86 | 5.63 | 5.66 | 5.66 | -3.25% | 716,677 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.80 | 5.85 | 5.85 | -2.01% | 435,423 |
| Jul 30, 2025 | 6.02 | 6.06 | 5.96 | 5.97 | 5.89 | -0.17% | 512,214 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.94 | 5.98 | 5.90 | 0.84% | 309,798 |
| Jul 28, 2025 | 5.91 | 5.94 | 5.88 | 5.93 | 5.85 | 0.17% | 338,985 |
| Jul 25, 2025 | 5.94 | 5.96 | 5.89 | 5.92 | 5.84 | 0.17% | 313,683 |
| Jul 24, 2025 | 6.01 | 6.04 | 5.91 | 5.91 | 5.83 | -2.31% | 480,715 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.98 | 6.05 | 5.97 | 1.68% | 324,250 |
| Jul 22, 2025 | 5.87 | 5.99 | 5.86 | 5.95 | 5.87 | 1.54% | 227,009 |
| Jul 21, 2025 | 6.02 | 6.02 | 5.86 | 5.86 | 5.78 | -2.17% | 505,651 |
| Jul 18, 2025 | 5.99 | 6.08 | 5.99 | 5.99 | 5.91 | - | 382,464 |
| Jul 17, 2025 | 5.93 | 5.99 | 5.93 | 5.99 | 5.91 | 1.01% | 217,384 |
| Jul 16, 2025 | 5.89 | 5.96 | 5.88 | 5.93 | 5.85 | 1.19% | 271,470 |
| Jul 15, 2025 | 5.95 | 5.95 | 5.85 | 5.86 | 5.78 | -1.51% | 217,188 |
| Jul 14, 2025 | 5.91 | 5.95 | 5.90 | 5.95 | 5.87 | - | 159,455 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.87 | 0.51% | 196,791 |
| Jul 10, 2025 | 5.89 | 5.95 | 5.89 | 5.92 | 5.84 | 0.51% | 181,829 |
| Jul 9, 2025 | 5.84 | 5.89 | 5.83 | 5.89 | 5.81 | 1.03% | 226,715 |
| Jul 8, 2025 | 5.75 | 5.84 | 5.75 | 5.83 | 5.75 | 1.22% | 255,490 |
| Jul 7, 2025 | 5.72 | 5.78 | 5.71 | 5.76 | 5.68 | - | 197,965 |
| Jul 3, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.68 | - | 124,153 |
| Jul 2, 2025 | 5.73 | 5.77 | 5.71 | 5.76 | 5.68 | 1.41% | 253,831 |
| Jul 1, 2025 | 5.71 | 5.75 | 5.68 | 5.68 | 5.60 | -1.22% | 332,440 |
| Jun 30, 2025 | 5.75 | 5.75 | 5.71 | 5.75 | 5.67 | -0.52% | 344,084 |
| Jun 27, 2025 | 5.76 | 5.80 | 5.74 | 5.78 | 5.62 | 0.52% | 434,691 |
| Jun 26, 2025 | 5.76 | 5.80 | 5.73 | 5.75 | 5.60 | 0.35% | 245,915 |
| Jun 25, 2025 | 5.74 | 5.77 | 5.72 | 5.73 | 5.58 | -0.35% | 215,357 |
| Jun 24, 2025 | 5.74 | 5.79 | 5.73 | 5.75 | 5.60 | 0.35% | 270,338 |
| Jun 23, 2025 | 5.76 | 5.78 | 5.66 | 5.73 | 5.58 | -0.17% | 258,176 |
| Jun 20, 2025 | 5.74 | 5.76 | 5.70 | 5.74 | 5.59 | 0.53% | 181,512 |
| Jun 18, 2025 | 5.70 | 5.75 | 5.68 | 5.71 | 5.56 | 0.71% | 163,155 |
| Jun 17, 2025 | 5.77 | 5.77 | 5.66 | 5.67 | 5.52 | -1.39% | 221,180 |
| Jun 16, 2025 | 5.76 | 5.80 | 5.74 | 5.75 | 5.60 | 0.35% | 209,281 |
| Jun 13, 2025 | 5.74 | 5.76 | 5.72 | 5.73 | 5.58 | -0.69% | 127,100 |
| Jun 12, 2025 | 5.75 | 5.79 | 5.70 | 5.77 | 5.61 | 0.70% | 238,748 |
| Jun 11, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | 5.58 | 0.17% | 218,574 |
| Jun 10, 2025 | 5.75 | 5.75 | 5.71 | 5.72 | 5.57 | -0.17% | 250,758 |
| Jun 9, 2025 | 5.65 | 5.74 | 5.64 | 5.73 | 5.58 | 1.60% | 319,015 |
| Jun 6, 2025 | 5.60 | 5.67 | 5.60 | 5.64 | 5.49 | 0.71% | 234,632 |
| Jun 5, 2025 | 5.60 | 5.63 | 5.57 | 5.60 | 5.45 | -0.18% | 232,471 |
| Jun 4, 2025 | 5.64 | 5.67 | 5.59 | 5.61 | 5.46 | -0.36% | 242,184 |
| Jun 3, 2025 | 5.55 | 5.65 | 5.54 | 5.63 | 5.48 | 0.90% | 270,613 |
| Jun 2, 2025 | 5.60 | 5.64 | 5.53 | 5.58 | 5.43 | -0.71% | 358,926 |
| May 30, 2025 | 5.64 | 5.65 | 5.56 | 5.62 | 5.47 | -1.92% | 336,721 |
| May 29, 2025 | 5.70 | 5.74 | 5.63 | 5.73 | 5.50 | 1.06% | 365,305 |