Muthoot Microfin Limited (BOM:544055)
India · Delayed Price · Currency is INR 153.60
+1.35 (0.89%)
At close: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 150.05 | 156.15 | 150.05 | 153.60 | 153.60 | 0.89% | 11,985 |
| Aug 7, 2025 | 151.70 | 153.95 | 147.25 | 152.25 | 152.25 | 0.30% | 5,846 |
| Aug 6, 2025 | 158.55 | 158.55 | 151.25 | 151.80 | 151.80 | -3.56% | 11,354 |
| Aug 5, 2025 | 163.70 | 163.70 | 155.20 | 157.40 | 157.40 | 0.64% | 27,227 |
| Aug 4, 2025 | 157.45 | 158.65 | 154.85 | 156.40 | 156.40 | -0.64% | 23,252 |
| Aug 1, 2025 | 165.30 | 165.55 | 157.00 | 157.40 | 157.40 | -4.61% | 12,279 |
| Jul 31, 2025 | 165.30 | 169.25 | 161.45 | 165.00 | 165.00 | -0.18% | 31,485 |
| Jul 30, 2025 | 165.80 | 166.65 | 164.10 | 165.30 | 165.30 | 0.33% | 13,981 |
| Jul 29, 2025 | 162.05 | 167.35 | 160.85 | 164.75 | 164.75 | 0.64% | 47,274 |
| Jul 28, 2025 | 167.70 | 168.95 | 162.75 | 163.70 | 163.70 | -2.30% | 38,333 |
| Jul 25, 2025 | 172.70 | 172.70 | 165.80 | 167.55 | 167.55 | -1.93% | 96,789 |
| Jul 24, 2025 | 176.70 | 181.00 | 170.25 | 170.85 | 170.85 | -2.59% | 147,214 |
| Jul 23, 2025 | 166.55 | 176.90 | 166.55 | 175.40 | 175.40 | 5.57% | 89,357 |
| Jul 22, 2025 | 166.00 | 168.70 | 164.45 | 166.15 | 166.15 | -0.21% | 15,289 |
| Jul 21, 2025 | 166.10 | 167.75 | 162.50 | 166.50 | 166.50 | 0.36% | 11,195 |
| Jul 18, 2025 | 163.90 | 170.15 | 163.90 | 165.90 | 165.90 | 1.62% | 19,582 |
| Jul 17, 2025 | 166.70 | 168.10 | 162.60 | 163.25 | 163.25 | -2.07% | 55,039 |
| Jul 16, 2025 | 170.00 | 170.00 | 164.65 | 166.70 | 166.70 | 0.21% | 8,741 |
| Jul 15, 2025 | 166.00 | 169.85 | 165.90 | 166.35 | 166.35 | -1.04% | 11,118 |
| Jul 14, 2025 | 165.05 | 170.75 | 165.05 | 168.10 | 168.10 | 0.48% | 40,588 |
| Jul 11, 2025 | 170.05 | 173.20 | 165.90 | 167.30 | 167.30 | -1.79% | 22,392 |
| Jul 10, 2025 | 158.00 | 172.00 | 158.00 | 170.35 | 170.35 | 6.04% | 65,251 |
| Jul 9, 2025 | 152.20 | 163.80 | 152.20 | 160.65 | 160.65 | 5.45% | 54,541 |
| Jul 8, 2025 | 152.30 | 154.50 | 149.00 | 152.35 | 152.35 | -0.10% | 36,778 |
| Jul 7, 2025 | 156.30 | 156.55 | 150.15 | 152.50 | 152.50 | -0.94% | 20,430 |
| Jul 4, 2025 | 145.95 | 155.45 | 144.65 | 153.95 | 153.95 | 6.43% | 90,655 |
| Jul 3, 2025 | 140.15 | 146.70 | 140.15 | 144.65 | 144.65 | 1.15% | 31,187 |
| Jul 2, 2025 | 145.00 | 145.10 | 140.00 | 143.00 | 143.00 | - | 52,938 |
| Jul 1, 2025 | 143.65 | 145.80 | 142.00 | 143.00 | 143.00 | -0.35% | 15,290 |
| Jun 30, 2025 | 140.95 | 148.80 | 140.35 | 143.50 | 143.50 | 2.24% | 45,083 |
| Jun 27, 2025 | 141.30 | 143.65 | 139.35 | 140.35 | 140.35 | -0.25% | 26,821 |
| Jun 26, 2025 | 132.00 | 141.80 | 132.00 | 140.70 | 140.70 | 5.63% | 107,589 |
| Jun 25, 2025 | 129.05 | 135.10 | 129.05 | 133.20 | 133.20 | 1.72% | 20,086 |
| Jun 24, 2025 | 125.80 | 131.70 | 125.80 | 130.95 | 130.95 | 3.97% | 36,661 |
| Jun 23, 2025 | 125.80 | 127.15 | 125.20 | 125.95 | 125.95 | -0.12% | 455,496 |
| Jun 20, 2025 | 125.00 | 130.00 | 125.00 | 126.10 | 126.10 | -0.24% | 17,263 |
| Jun 19, 2025 | 127.05 | 129.15 | 125.75 | 126.40 | 126.40 | -1.40% | 31,124 |
| Jun 18, 2025 | 130.65 | 131.65 | 127.35 | 128.20 | 128.20 | -1.00% | 8,617 |
| Jun 17, 2025 | 133.00 | 133.00 | 128.70 | 129.50 | 129.50 | -0.54% | 24,926 |
| Jun 16, 2025 | 135.10 | 135.10 | 129.65 | 130.20 | 130.20 | -2.94% | 43,975 |
| Jun 13, 2025 | 135.35 | 135.35 | 133.30 | 134.15 | 134.15 | -2.15% | 21,488 |
| Jun 12, 2025 | 136.35 | 140.90 | 134.85 | 137.10 | 137.10 | 0.73% | 37,483 |
| Jun 11, 2025 | 139.90 | 139.90 | 134.65 | 136.10 | 136.10 | 1.00% | 26,856 |
| Jun 10, 2025 | 139.45 | 139.45 | 134.35 | 134.75 | 134.75 | 0.11% | 45,768 |
| Jun 9, 2025 | 128.05 | 137.00 | 128.05 | 134.60 | 134.60 | 4.91% | 143,718 |
| Jun 6, 2025 | 129.00 | 129.50 | 127.70 | 128.30 | 128.30 | 0.16% | 27,977 |
| Jun 5, 2025 | 131.90 | 131.90 | 127.55 | 128.10 | 128.10 | 0.43% | 20,065 |
| Jun 4, 2025 | 129.45 | 129.45 | 126.80 | 127.55 | 127.55 | -0.62% | 7,684 |
| Jun 3, 2025 | 131.45 | 131.45 | 128.00 | 128.35 | 128.35 | 0.23% | 16,490 |
| Jun 2, 2025 | 133.00 | 133.00 | 126.25 | 128.05 | 128.05 | -0.04% | 10,679 |