Himalaya Food International Limited (BOM:526899)
India · Delayed Price · Currency is INR 14.63
+0.09 (0.62%)
At close: Jul 30, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.21 | 14.65 | 14.18 | 14.25 | 14.25 | -1.66% | 15,725 |
| Jul 31, 2025 | 14.51 | 14.51 | 14.15 | 14.49 | 14.49 | -0.96% | 22,028 |
| Jul 30, 2025 | 14.92 | 14.92 | 14.01 | 14.63 | 14.63 | 0.62% | 73,479 |
| Jul 29, 2025 | 13.81 | 14.59 | 13.81 | 14.54 | 14.54 | 0.62% | 23,760 |
| Jul 28, 2025 | 14.50 | 14.50 | 14.15 | 14.45 | 14.45 | -0.34% | 20,080 |
| Jul 25, 2025 | 14.73 | 14.73 | 14.30 | 14.50 | 14.50 | -0.21% | 9,608 |
| Jul 24, 2025 | 14.80 | 14.89 | 14.00 | 14.53 | 14.53 | -1.09% | 67,397 |
| Jul 23, 2025 | 14.65 | 14.87 | 14.15 | 14.69 | 14.69 | 0.69% | 28,519 |
| Jul 22, 2025 | 14.50 | 14.94 | 14.25 | 14.59 | 14.59 | -1.55% | 57,512 |
| Jul 21, 2025 | 14.50 | 14.94 | 14.50 | 14.82 | 14.82 | 0.07% | 31,290 |
| Jul 18, 2025 | 14.42 | 15.23 | 14.42 | 14.81 | 14.81 | -1.27% | 25,888 |
| Jul 17, 2025 | 15.47 | 15.47 | 14.70 | 15.00 | 15.00 | -0.27% | 38,338 |
| Jul 16, 2025 | 15.50 | 15.50 | 14.90 | 15.04 | 15.04 | -0.79% | 34,096 |
| Jul 15, 2025 | 15.39 | 15.63 | 15.00 | 15.16 | 15.16 | 0.33% | 23,403 |
| Jul 14, 2025 | 15.58 | 15.69 | 15.06 | 15.11 | 15.11 | -2.14% | 82,565 |
| Jul 11, 2025 | 15.80 | 15.80 | 15.31 | 15.44 | 15.44 | -1.91% | 25,891 |
| Jul 10, 2025 | 15.90 | 16.30 | 15.25 | 15.74 | 15.74 | 0.83% | 43,024 |
| Jul 9, 2025 | 16.10 | 16.10 | 15.13 | 15.61 | 15.61 | -1.20% | 70,552 |
| Jul 8, 2025 | 15.89 | 15.89 | 15.50 | 15.80 | 15.80 | 4.36% | 202,677 |
| Jul 7, 2025 | 14.49 | 15.14 | 14.49 | 15.14 | 15.14 | 4.99% | 172,472 |
| Jul 4, 2025 | 14.70 | 14.87 | 14.30 | 14.42 | 14.42 | -1.90% | 58,076 |
| Jul 3, 2025 | 14.46 | 14.82 | 14.46 | 14.70 | 14.70 | 1.59% | 35,009 |
| Jul 2, 2025 | 15.28 | 15.45 | 14.40 | 14.47 | 14.47 | -3.40% | 137,455 |
| Jul 1, 2025 | 14.79 | 15.10 | 14.40 | 14.98 | 14.98 | 2.46% | 202,101 |
| Jun 30, 2025 | 14.80 | 14.80 | 14.42 | 14.62 | 14.62 | 1.53% | 113,738 |
| Jun 27, 2025 | 14.70 | 14.82 | 14.27 | 14.40 | 14.40 | -0.83% | 108,196 |
| Jun 26, 2025 | 14.69 | 14.84 | 14.35 | 14.52 | 14.52 | -0.34% | 77,740 |
| Jun 25, 2025 | 14.60 | 14.91 | 14.10 | 14.57 | 14.57 | -0.27% | 69,028 |
| Jun 24, 2025 | 14.89 | 14.98 | 14.36 | 14.61 | 14.61 | -1.22% | 43,911 |
| Jun 23, 2025 | 14.45 | 14.97 | 14.40 | 14.79 | 14.79 | 1.09% | 33,070 |
| Jun 20, 2025 | 14.80 | 14.99 | 14.50 | 14.63 | 14.63 | -1.15% | 39,059 |
| Jun 19, 2025 | 14.72 | 14.96 | 14.46 | 14.80 | 14.80 | 0.54% | 52,493 |
| Jun 18, 2025 | 14.80 | 15.15 | 14.50 | 14.72 | 14.72 | -1.41% | 102,663 |
| Jun 17, 2025 | 15.30 | 15.80 | 14.62 | 14.93 | 14.93 | -2.93% | 256,851 |
| Jun 16, 2025 | 14.60 | 15.55 | 14.51 | 15.38 | 15.38 | 3.85% | 219,589 |
| Jun 13, 2025 | 14.85 | 15.09 | 14.50 | 14.81 | 14.81 | 0.34% | 109,991 |
| Jun 12, 2025 | 14.85 | 15.10 | 14.70 | 14.76 | 14.76 | -0.61% | 107,388 |
| Jun 11, 2025 | 15.15 | 15.15 | 14.80 | 14.85 | 14.85 | -2.11% | 106,330 |
| Jun 10, 2025 | 15.42 | 15.44 | 14.91 | 15.17 | 15.17 | 0.26% | 95,361 |
| Jun 9, 2025 | 15.60 | 15.65 | 14.80 | 15.13 | 15.13 | -1.11% | 69,667 |
| Jun 6, 2025 | 15.62 | 15.75 | 15.00 | 15.30 | 15.30 | 0.99% | 201,671 |
| Jun 5, 2025 | 15.02 | 16.10 | 15.02 | 15.15 | 15.15 | -2.51% | 177,213 |
| Jun 4, 2025 | 15.90 | 15.90 | 15.45 | 15.54 | 15.54 | -2.33% | 70,866 |
| Jun 3, 2025 | 16.52 | 16.52 | 15.85 | 15.91 | 15.91 | -3.34% | 90,023 |
| Jun 2, 2025 | 16.25 | 16.63 | 15.85 | 16.46 | 16.46 | 3.91% | 218,393 |
| May 30, 2025 | 16.48 | 16.48 | 15.70 | 15.84 | 15.84 | -2.76% | 102,381 |
| May 29, 2025 | 16.55 | 16.91 | 16.20 | 16.29 | 16.29 | -1.33% | 87,192 |
| May 28, 2025 | 16.61 | 17.30 | 16.40 | 16.51 | 16.51 | 1.35% | 183,744 |
| May 27, 2025 | 16.50 | 16.50 | 15.80 | 16.29 | 16.29 | 1.75% | 110,126 |
| May 26, 2025 | 17.00 | 17.00 | 15.75 | 16.01 | 16.01 | -5.82% | 199,843 |