FinVolution Group (FINV)
NYSE: FINV · Real-Time Price · USD
9.04
-0.07 (-0.77%)
At close: Aug 13, 2025, 4:00 PM
8.90
-0.14 (-1.53%)
Pre-market: Aug 14, 2025, 9:02 AM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.18 | 9.25 | 8.95 | 9.04 | 9.04 | -0.77% | 1,183,574 |
| Aug 12, 2025 | 9.08 | 9.28 | 9.00 | 9.11 | 9.11 | 1.67% | 1,037,462 |
| Aug 11, 2025 | 9.20 | 9.26 | 8.83 | 8.96 | 8.96 | -2.93% | 1,289,235 |
| Aug 8, 2025 | 9.02 | 9.26 | 8.93 | 9.23 | 9.23 | 3.36% | 1,448,360 |
| Aug 7, 2025 | 8.89 | 9.12 | 8.73 | 8.93 | 8.93 | 4.57% | 2,188,785 |
| Aug 6, 2025 | 8.57 | 8.62 | 8.40 | 8.54 | 8.54 | 0.71% | 703,343 |
| Aug 5, 2025 | 8.44 | 8.49 | 8.31 | 8.48 | 8.48 | 1.80% | 2,449,740 |
| Aug 4, 2025 | 8.34 | 8.40 | 8.16 | 8.33 | 8.33 | 1.09% | 924,291 |
| Aug 1, 2025 | 8.53 | 8.53 | 8.20 | 8.24 | 8.24 | -4.07% | 1,653,960 |
| Jul 31, 2025 | 8.56 | 8.77 | 8.35 | 8.59 | 8.59 | 0.23% | 2,929,881 |
| Jul 30, 2025 | 8.76 | 8.89 | 8.56 | 8.57 | 8.57 | -1.83% | 1,558,758 |
| Jul 29, 2025 | 8.89 | 8.97 | 8.60 | 8.73 | 8.73 | -1.47% | 2,080,021 |
| Jul 28, 2025 | 9.06 | 9.09 | 8.69 | 8.86 | 8.86 | -0.89% | 1,299,352 |
| Jul 25, 2025 | 9.25 | 9.25 | 8.63 | 8.94 | 8.94 | -5.10% | 3,539,754 |
| Jul 24, 2025 | 9.90 | 9.90 | 9.37 | 9.42 | 9.42 | -4.17% | 1,934,558 |
| Jul 23, 2025 | 9.94 | 10.04 | 9.79 | 9.83 | 9.83 | 0.41% | 1,234,634 |
| Jul 22, 2025 | 9.95 | 10.01 | 9.63 | 9.79 | 9.79 | -2.10% | 1,209,302 |
| Jul 21, 2025 | 9.91 | 10.09 | 9.71 | 10.00 | 10.00 | 1.63% | 1,670,703 |
| Jul 18, 2025 | 10.14 | 10.17 | 9.82 | 9.84 | 9.84 | -2.86% | 1,377,344 |
| Jul 17, 2025 | 10.38 | 10.38 | 10.05 | 10.13 | 10.13 | 0.80% | 1,871,233 |
| Jul 16, 2025 | 10.55 | 10.66 | 10.05 | 10.05 | 10.05 | -5.19% | 1,766,028 |
| Jul 15, 2025 | 10.67 | 10.75 | 10.55 | 10.60 | 10.60 | 0.09% | 1,021,643 |
| Jul 14, 2025 | 10.80 | 10.90 | 10.53 | 10.59 | 10.59 | -0.09% | 2,685,500 |
| Jul 11, 2025 | 10.38 | 10.87 | 10.35 | 10.60 | 10.60 | 2.81% | 2,304,066 |
| Jul 10, 2025 | 9.98 | 10.37 | 9.96 | 10.31 | 10.31 | 4.04% | 1,612,261 |
| Jul 9, 2025 | 10.19 | 10.31 | 9.63 | 9.91 | 9.91 | -1.20% | 1,777,497 |
| Jul 8, 2025 | 10.05 | 10.32 | 10.00 | 10.03 | 10.03 | 0.40% | 1,562,508 |
| Jul 7, 2025 | 9.86 | 10.34 | 9.84 | 9.99 | 9.99 | 1.52% | 1,997,627 |
| Jul 3, 2025 | 9.64 | 9.85 | 9.43 | 9.84 | 9.84 | 3.47% | 1,063,707 |
| Jul 2, 2025 | 9.26 | 9.62 | 9.14 | 9.51 | 9.51 | 3.15% | 1,116,092 |
| Jul 1, 2025 | 9.47 | 9.54 | 9.17 | 9.22 | 9.22 | -2.74% | 1,289,385 |
| Jun 30, 2025 | 9.62 | 9.69 | 9.35 | 9.48 | 9.48 | -0.63% | 1,149,727 |
| Jun 27, 2025 | 9.61 | 9.61 | 9.44 | 9.54 | 9.54 | 0.10% | 726,388 |
| Jun 26, 2025 | 9.73 | 9.75 | 9.51 | 9.53 | 9.53 | -2.46% | 815,380 |
| Jun 25, 2025 | 9.95 | 9.98 | 9.66 | 9.77 | 9.77 | -0.31% | 1,496,757 |
| Jun 24, 2025 | 9.60 | 9.98 | 9.50 | 9.80 | 9.80 | 4.26% | 2,340,057 |
| Jun 23, 2025 | 9.24 | 9.53 | 9.10 | 9.40 | 9.40 | 1.62% | 2,514,068 |
| Jun 20, 2025 | 9.63 | 9.75 | 9.18 | 9.25 | 9.25 | -2.73% | 15,386,862 |
| Jun 18, 2025 | 9.45 | 9.60 | 9.40 | 9.51 | 9.51 | 2.70% | 1,551,423 |
| Jun 17, 2025 | 8.93 | 9.30 | 8.88 | 9.26 | 9.26 | 3.23% | 1,960,457 |
| Jun 16, 2025 | 8.95 | 9.16 | 8.89 | 8.97 | 8.97 | 3.10% | 1,003,897 |
| Jun 13, 2025 | 8.71 | 8.85 | 8.68 | 8.70 | 8.70 | -2.36% | 429,591 |
| Jun 12, 2025 | 8.83 | 8.99 | 8.76 | 8.91 | 8.91 | 0.45% | 521,139 |
| Jun 11, 2025 | 8.65 | 8.93 | 8.65 | 8.87 | 8.87 | 3.14% | 540,799 |
| Jun 10, 2025 | 8.70 | 8.83 | 8.59 | 8.60 | 8.60 | -1.49% | 345,610 |
| Jun 9, 2025 | 8.65 | 8.85 | 8.63 | 8.73 | 8.73 | 1.75% | 409,715 |
| Jun 6, 2025 | 8.67 | 8.67 | 8.52 | 8.58 | 8.58 | -1.04% | 232,733 |
| Jun 5, 2025 | 8.71 | 8.78 | 8.43 | 8.67 | 8.67 | 0.35% | 455,703 |
| Jun 4, 2025 | 8.50 | 8.77 | 8.50 | 8.64 | 8.64 | 2.61% | 641,536 |
| Jun 3, 2025 | 8.42 | 8.50 | 8.27 | 8.42 | 8.42 | 0.12% | 520,006 |