Compucom Software Limited (NSE:COMPUSOFT)
India · Delayed Price · Currency is INR 20.25
-0.33 (-1.60%)
Aug 1, 2025, 3:30 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.58 | 21.20 | 19.30 | 20.25 | 20.25 | -1.60% | 105,264 |
| Jul 31, 2025 | 20.53 | 20.97 | 20.18 | 20.58 | 20.58 | -3.33% | 93,261 |
| Jul 30, 2025 | 21.35 | 21.73 | 20.92 | 21.29 | 21.29 | -0.28% | 23,652 |
| Jul 29, 2025 | 20.75 | 22.95 | 20.21 | 21.35 | 21.35 | 5.07% | 122,606 |
| Jul 28, 2025 | 21.00 | 21.45 | 20.25 | 20.32 | 20.32 | -3.65% | 28,362 |
| Jul 25, 2025 | 21.58 | 21.90 | 21.00 | 21.09 | 21.09 | -2.27% | 37,554 |
| Jul 24, 2025 | 21.70 | 21.99 | 21.50 | 21.58 | 21.58 | -1.01% | 36,622 |
| Jul 23, 2025 | 22.50 | 22.50 | 21.70 | 21.80 | 21.80 | -0.14% | 55,130 |
| Jul 22, 2025 | 21.73 | 22.09 | 21.71 | 21.83 | 21.83 | -0.37% | 27,787 |
| Jul 21, 2025 | 21.90 | 22.30 | 21.69 | 21.91 | 21.91 | - | 54,497 |
| Jul 18, 2025 | 21.95 | 22.27 | 21.67 | 21.91 | 21.91 | -1.62% | 34,538 |
| Jul 17, 2025 | 22.64 | 23.20 | 22.07 | 22.27 | 22.27 | 0.23% | 68,416 |
| Jul 16, 2025 | 21.35 | 23.50 | 21.26 | 22.22 | 22.22 | 4.07% | 388,395 |
| Jul 15, 2025 | 21.06 | 21.50 | 21.06 | 21.35 | 21.35 | 1.18% | 32,655 |
| Jul 14, 2025 | 21.11 | 21.66 | 21.06 | 21.10 | 21.10 | -0.28% | 35,522 |
| Jul 11, 2025 | 21.78 | 21.78 | 21.02 | 21.16 | 21.16 | -1.26% | 28,842 |
| Jul 10, 2025 | 21.40 | 22.29 | 21.21 | 21.43 | 21.43 | -0.28% | 54,210 |
| Jul 9, 2025 | 22.00 | 22.19 | 21.36 | 21.49 | 21.49 | -1.74% | 56,276 |
| Jul 8, 2025 | 21.95 | 22.25 | 21.55 | 21.87 | 21.87 | -0.18% | 40,996 |
| Jul 7, 2025 | 22.58 | 22.58 | 21.72 | 21.91 | 21.91 | -0.36% | 45,273 |
| Jul 4, 2025 | 22.00 | 22.49 | 21.95 | 21.99 | 21.99 | -0.63% | 26,139 |
| Jul 3, 2025 | 21.91 | 22.40 | 21.91 | 22.13 | 22.13 | 1.00% | 32,629 |
| Jul 2, 2025 | 22.24 | 22.37 | 21.60 | 21.91 | 21.91 | -0.99% | 143,050 |
| Jul 1, 2025 | 22.44 | 22.57 | 21.66 | 22.13 | 22.13 | -0.14% | 121,513 |
| Jun 30, 2025 | 22.10 | 23.40 | 22.09 | 22.16 | 22.16 | 0.23% | 89,963 |
| Jun 27, 2025 | 22.02 | 22.43 | 22.02 | 22.11 | 22.11 | -0.09% | 75,094 |
| Jun 26, 2025 | 22.11 | 22.75 | 22.02 | 22.13 | 22.13 | 0.59% | 86,745 |
| Jun 25, 2025 | 21.82 | 22.61 | 21.82 | 22.00 | 22.00 | 0.82% | 53,604 |
| Jun 24, 2025 | 22.21 | 22.68 | 21.61 | 21.82 | 21.82 | -1.27% | 92,128 |
| Jun 23, 2025 | 23.41 | 23.41 | 21.78 | 22.10 | 22.10 | -3.41% | 192,622 |
| Jun 20, 2025 | 20.07 | 23.90 | 20.01 | 22.88 | 22.88 | 12.27% | 525,527 |
| Jun 19, 2025 | 21.03 | 21.17 | 20.21 | 20.38 | 20.38 | -3.09% | 37,181 |
| Jun 18, 2025 | 21.67 | 21.95 | 20.99 | 21.03 | 21.03 | -2.09% | 54,080 |
| Jun 17, 2025 | 21.67 | 22.20 | 21.33 | 21.48 | 21.48 | -1.96% | 62,786 |
| Jun 16, 2025 | 22.40 | 22.42 | 21.53 | 21.91 | 21.91 | -2.75% | 92,262 |
| Jun 13, 2025 | 22.10 | 22.79 | 21.66 | 22.53 | 22.53 | 2.13% | 90,684 |
| Jun 12, 2025 | 22.92 | 23.25 | 22.00 | 22.06 | 22.06 | -4.05% | 84,132 |
| Jun 11, 2025 | 23.40 | 23.49 | 22.75 | 22.99 | 22.99 | 1.14% | 136,815 |
| Jun 10, 2025 | 22.35 | 23.30 | 22.35 | 22.73 | 22.73 | 1.97% | 170,322 |
| Jun 9, 2025 | 22.10 | 22.56 | 22.10 | 22.29 | 22.29 | 0.45% | 45,429 |
| Jun 6, 2025 | 22.64 | 22.70 | 22.15 | 22.19 | 22.19 | -0.09% | 70,021 |
| Jun 5, 2025 | 22.56 | 22.95 | 22.08 | 22.21 | 22.21 | -1.60% | 71,633 |
| Jun 4, 2025 | 23.50 | 23.50 | 22.12 | 22.57 | 22.57 | -1.05% | 88,049 |
| Jun 3, 2025 | 23.16 | 24.32 | 22.52 | 22.81 | 22.81 | -0.65% | 176,992 |
| Jun 2, 2025 | 22.10 | 23.12 | 21.84 | 22.96 | 22.96 | 6.15% | 385,431 |
| May 30, 2025 | 22.07 | 22.18 | 21.47 | 21.63 | 21.63 | -2.08% | 93,252 |
| May 29, 2025 | 22.01 | 22.48 | 22.01 | 22.09 | 22.09 | 0.14% | 38,280 |
| May 28, 2025 | 22.99 | 22.99 | 22.00 | 22.06 | 22.06 | -1.39% | 103,575 |
| May 27, 2025 | 22.70 | 23.95 | 21.60 | 22.37 | 22.37 | 0.45% | 126,185 |
| May 26, 2025 | 22.18 | 22.80 | 21.83 | 22.27 | 22.27 | 1.60% | 173,251 |