Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
0.8100
-0.0796 (-8.95%)
At close: Aug 1, 2025, 4:00 PM
0.8000
-0.0100 (-1.23%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.86 | 0.95 | 0.74 | 0.81 | 0.81 | -8.95% | 2,759,017 |
| Jul 31, 2025 | 1.01 | 1.05 | 0.87 | 0.89 | 0.89 | -19.13% | 3,507,407 |
| Jul 30, 2025 | 1.12 | 1.26 | 0.60 | 1.10 | 1.10 | -33.33% | 17,663,730 |
| Jul 29, 2025 | 31.25 | 31.63 | 1.48 | 1.65 | 1.65 | -94.67% | 9,164,792 |
| Jul 28, 2025 | 29.01 | 32.00 | 28.96 | 30.96 | 30.96 | 6.21% | 2,198,706 |
| Jul 25, 2025 | 30.10 | 30.79 | 27.21 | 29.15 | 29.15 | 2.57% | 2,392,521 |
| Jul 24, 2025 | 24.10 | 28.69 | 23.60 | 28.42 | 28.42 | 20.58% | 2,956,178 |
| Jul 23, 2025 | 22.43 | 23.92 | 22.43 | 23.57 | 23.57 | 4.76% | 1,912,783 |
| Jul 22, 2025 | 22.64 | 22.78 | 22.46 | 22.50 | 22.50 | -0.49% | 1,130,200 |
| Jul 21, 2025 | 22.68 | 22.78 | 21.91 | 22.61 | 22.61 | 1.76% | 1,600,232 |
| Jul 18, 2025 | 22.14 | 22.33 | 21.24 | 22.22 | 22.22 | 2.25% | 1,893,533 |
| Jul 17, 2025 | 20.89 | 21.96 | 19.80 | 21.73 | 21.73 | 3.77% | 8,461,064 |
| Jul 16, 2025 | 20.62 | 22.88 | 20.59 | 20.94 | 20.94 | 1.60% | 696,751 |
| Jul 15, 2025 | 21.68 | 28.77 | 20.35 | 20.61 | 20.61 | -4.23% | 6,229,373 |
| Jul 14, 2025 | 21.02 | 21.60 | 21.00 | 21.52 | 21.52 | 2.43% | 1,476,623 |
| Jul 11, 2025 | 20.50 | 21.09 | 20.05 | 21.01 | 21.01 | 2.94% | 764,789 |
| Jul 10, 2025 | 19.80 | 20.44 | 19.56 | 20.41 | 20.41 | 2.10% | 818,228 |
| Jul 9, 2025 | 19.35 | 20.05 | 18.60 | 19.99 | 19.99 | 3.04% | 2,139,429 |
| Jul 8, 2025 | 19.58 | 19.70 | 18.90 | 19.40 | 19.40 | -0.77% | 945,076 |
| Jul 7, 2025 | 19.10 | 19.70 | 18.80 | 19.55 | 19.55 | 2.09% | 996,472 |
| Jul 3, 2025 | 18.59 | 19.16 | 18.06 | 19.15 | 19.15 | 4.19% | 377,097 |
| Jul 2, 2025 | 18.29 | 18.45 | 17.63 | 18.38 | 18.38 | 0.27% | 657,184 |
| Jul 1, 2025 | 18.25 | 18.75 | 18.00 | 18.33 | 18.33 | -0.33% | 998,980 |
| Jun 30, 2025 | 18.20 | 18.39 | 17.52 | 18.39 | 18.39 | 0.82% | 842,436 |
| Jun 27, 2025 | 17.84 | 18.49 | 17.42 | 18.24 | 18.24 | 4.29% | 821,447 |
| Jun 26, 2025 | 16.89 | 17.60 | 15.80 | 17.49 | 17.49 | 2.16% | 3,311,377 |
| Jun 25, 2025 | 18.62 | 22.34 | 16.96 | 17.12 | 17.12 | -8.64% | 479,177 |
| Jun 24, 2025 | 19.97 | 20.55 | 18.52 | 18.74 | 18.74 | -5.35% | 1,068,994 |
| Jun 23, 2025 | 18.98 | 19.90 | 18.67 | 19.80 | 19.80 | 1.69% | 259,724 |
| Jun 20, 2025 | 18.60 | 19.47 | 17.25 | 19.47 | 19.47 | 7.57% | 437,564 |
| Jun 18, 2025 | 17.43 | 18.13 | 17.01 | 18.10 | 18.10 | 3.72% | 209,170 |
| Jun 17, 2025 | 17.95 | 18.00 | 17.00 | 17.45 | 17.45 | -1.80% | 268,878 |
| Jun 16, 2025 | 17.30 | 17.94 | 16.90 | 17.77 | 17.77 | 2.78% | 394,295 |
| Jun 13, 2025 | 16.39 | 17.36 | 16.39 | 17.29 | 17.29 | 2.61% | 282,476 |
| Jun 12, 2025 | 16.57 | 16.88 | 15.80 | 16.85 | 16.85 | 2.18% | 381,094 |
| Jun 11, 2025 | 15.81 | 16.49 | 15.00 | 16.49 | 16.49 | 4.70% | 430,701 |
| Jun 10, 2025 | 15.07 | 15.75 | 14.25 | 15.75 | 15.75 | 5.00% | 259,844 |
| Jun 9, 2025 | 13.60 | 15.00 | 13.60 | 15.00 | 15.00 | 11.11% | 879,248 |
| Jun 6, 2025 | 8.81 | 19.05 | 8.40 | 13.50 | 13.50 | 51.69% | 2,564,078 |
| Jun 5, 2025 | 7.07 | 9.00 | 7.00 | 8.90 | 8.90 | 27.87% | 3,096,598 |
| Jun 4, 2025 | 6.15 | 6.97 | 5.90 | 6.96 | 6.96 | 15.61% | 2,023,092 |
| Jun 3, 2025 | 6.02 | 6.33 | 5.75 | 6.02 | 6.02 | -4.29% | 1,759,028 |
| Jun 2, 2025 | 6.00 | 6.49 | 5.57 | 6.29 | 6.29 | 1.45% | 1,783,975 |
| May 30, 2025 | 5.75 | 6.20 | 5.67 | 6.20 | 6.20 | 3.85% | 132,512 |
| May 29, 2025 | 5.99 | 6.10 | 5.85 | 5.97 | 5.97 | -0.33% | 10,629 |
| May 28, 2025 | 5.71 | 6.64 | 5.71 | 5.99 | 5.99 | 5.09% | 474,889 |
| May 27, 2025 | 6.98 | 7.31 | 4.79 | 5.70 | 5.70 | -12.98% | 1,366,399 |
| May 23, 2025 | 5.70 | 6.95 | 5.48 | 6.55 | 6.55 | 7.73% | 1,555,079 |
| May 22, 2025 | 5.40 | 6.08 | 5.00 | 6.08 | 6.08 | 12.59% | 186,821 |
| May 21, 2025 | 4.70 | 5.68 | 4.63 | 5.40 | 5.40 | 14.65% | 231,315 |