Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.840
-0.090 (-4.66%)
At close: Aug 1, 2025, 4:00 PM
1.830
-0.010 (-0.54%)
After-hours: Aug 1, 2025, 4:09 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.90 | 1.93 | 1.75 | 1.83 | 1.83 | -5.18% | 32,912 |
| Jul 31, 2025 | 2.13 | 2.13 | 1.93 | 1.93 | 1.93 | -11.87% | 39,513 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | -2.23% | 11,735 |
| Jul 29, 2025 | 2.42 | 2.43 | 2.19 | 2.24 | 2.24 | -8.94% | 36,176 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.44 | 2.46 | 2.46 | -3.53% | 29,875 |
| Jul 25, 2025 | 2.68 | 2.86 | 2.45 | 2.55 | 2.55 | -9.89% | 116,220 |
| Jul 24, 2025 | 2.86 | 2.94 | 2.70 | 2.83 | 2.83 | -4.07% | 126,756 |
| Jul 23, 2025 | 2.75 | 2.99 | 2.72 | 2.95 | 2.95 | 1.37% | 154,024 |
| Jul 22, 2025 | 2.74 | 3.06 | 2.48 | 2.91 | 2.91 | 13.23% | 4,157,607 |
| Jul 21, 2025 | 2.52 | 2.65 | 2.48 | 2.57 | 2.57 | 2.39% | 927,716 |
| Jul 18, 2025 | 2.55 | 2.68 | 2.42 | 2.51 | 2.51 | -4.56% | 57,921 |
| Jul 17, 2025 | 2.55 | 2.70 | 2.43 | 2.63 | 2.63 | 2.33% | 80,483 |
| Jul 16, 2025 | 2.43 | 2.59 | 2.43 | 2.57 | 2.57 | 13.22% | 928,789 |
| Jul 15, 2025 | 2.21 | 2.39 | 2.21 | 2.27 | 2.27 | 0.44% | 198,208 |
| Jul 14, 2025 | 2.17 | 2.30 | 2.15 | 2.26 | 2.26 | -1.74% | 65,944 |
| Jul 11, 2025 | 2.31 | 2.48 | 2.15 | 2.30 | 2.30 | -5.74% | 77,372 |
| Jul 10, 2025 | 2.33 | 2.64 | 2.31 | 2.44 | 2.44 | 2.52% | 102,755 |
| Jul 9, 2025 | 2.31 | 2.46 | 2.26 | 2.38 | 2.38 | 2.15% | 23,793 |
| Jul 8, 2025 | 2.20 | 2.51 | 2.16 | 2.33 | 2.33 | 10.95% | 108,089 |
| Jul 7, 2025 | 2.30 | 2.67 | 2.10 | 2.10 | 2.10 | -10.64% | 259,000 |
| Jul 3, 2025 | 2.78 | 2.78 | 2.35 | 2.35 | 2.35 | -12.96% | 129,524 |
| Jul 2, 2025 | 2.48 | 3.30 | 2.48 | 2.70 | 2.70 | - | 620,270 |
| Jul 1, 2025 | 2.80 | 3.18 | 2.60 | 2.70 | 2.70 | -20.12% | 884,875 |
| Jun 30, 2025 | 3.47 | 4.94 | 3.05 | 3.38 | 3.38 | 93.14% | 54,780,166 |
| Jun 27, 2025 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 12.18% | 7,906 |
| Jun 26, 2025 | 1.42 | 1.56 | 1.41 | 1.56 | 1.56 | 11.83% | 16,409 |
| Jun 25, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 4.10% | 5,732 |
| Jun 24, 2025 | 1.60 | 1.60 | 1.34 | 1.34 | 1.34 | -11.26% | 16,379 |
| Jun 23, 2025 | 1.63 | 1.70 | 1.51 | 1.51 | 1.51 | -3.21% | 4,090 |
| Jun 20, 2025 | 1.72 | 1.80 | 1.56 | 1.56 | 1.56 | -9.30% | 14,979 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 8,795 |
| Jun 17, 2025 | 1.72 | 1.87 | 1.72 | 1.79 | 1.79 | 3.83% | 77,477 |
| Jun 16, 2025 | 1.41 | 1.75 | 1.41 | 1.72 | 1.72 | 12.68% | 67,065 |
| Jun 13, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -4.73% | 10,370 |
| Jun 12, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | -2.96% | 796 |
| Jun 11, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -2.65% | 5,799 |
| Jun 10, 2025 | 1.70 | 1.72 | 1.59 | 1.70 | 1.70 | 0.29% | 25,145 |
| Jun 9, 2025 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -2.42% | 3,262 |
| Jun 6, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 2.78% | 2,489 |
| Jun 5, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 3,624 |
| Jun 4, 2025 | 1.65 | 1.72 | 1.63 | 1.66 | 1.66 | -1.19% | 14,309 |
| Jun 3, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -0.53% | 19,366 |
| Jun 2, 2025 | 1.58 | 1.71 | 1.58 | 1.69 | 1.69 | 7.58% | 14,015 |
| May 30, 2025 | 1.58 | 1.94 | 1.54 | 1.57 | 1.57 | -0.63% | 210,342 |
| May 29, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 1,217 |
| May 28, 2025 | 1.53 | 1.67 | 1.53 | 1.57 | 1.57 | 2.61% | 16,275 |
| May 27, 2025 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | 4.08% | 5,518 |
| May 23, 2025 | 1.46 | 1.57 | 1.46 | 1.47 | 1.47 | -1.34% | 5,906 |
| May 22, 2025 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | 2.05% | 3,819 |
| May 21, 2025 | 1.51 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 8,594 |