Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 386.26
-7.02 (-1.78%)
At close: Aug 7, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 385.10 | 386.35 | 381.20 | 381.72 | 381.72 | -1.18% | 652,770 |
| Aug 7, 2025 | 393.00 | 393.28 | 385.30 | 386.26 | 386.26 | -1.78% | 1,107,533 |
| Aug 6, 2025 | 385.21 | 396.50 | 384.06 | 393.28 | 393.28 | 2.04% | 448,200 |
| Aug 5, 2025 | 385.00 | 386.50 | 382.55 | 385.43 | 385.43 | -0.98% | 1,763,026 |
| Aug 4, 2025 | 391.60 | 392.20 | 388.15 | 389.25 | 383.45 | -0.75% | 1,677,546 |
| Aug 1, 2025 | 397.60 | 397.60 | 390.50 | 392.20 | 386.36 | -0.88% | 298,578 |
| Jul 31, 2025 | 393.44 | 397.90 | 393.00 | 395.69 | 389.79 | -0.44% | 757,140 |
| Jul 30, 2025 | 394.00 | 398.98 | 390.50 | 397.44 | 391.52 | 0.75% | 746,317 |
| Jul 29, 2025 | 398.53 | 400.00 | 393.51 | 394.50 | 388.62 | -1.37% | 744,059 |
| Jul 28, 2025 | 402.28 | 403.80 | 394.99 | 399.99 | 394.03 | -0.37% | 327,290 |
| Jul 25, 2025 | 402.85 | 405.70 | 399.07 | 401.48 | 395.50 | -0.63% | 280,182 |
| Jul 24, 2025 | 405.45 | 406.94 | 402.00 | 404.03 | 398.01 | 0.08% | 740,900 |
| Jul 23, 2025 | 396.00 | 404.98 | 395.50 | 403.71 | 397.70 | 1.94% | 761,068 |
| Jul 22, 2025 | 398.27 | 401.50 | 394.06 | 396.02 | 390.12 | -0.66% | 186,509 |
| Jul 21, 2025 | 397.18 | 400.00 | 396.00 | 398.67 | 392.73 | 0.38% | 626,752 |
| Jul 18, 2025 | 390.99 | 397.94 | 390.31 | 397.18 | 391.26 | 1.76% | 619,749 |
| Jul 17, 2025 | 392.80 | 392.80 | 389.35 | 390.30 | 384.48 | -0.51% | 1,349,676 |
| Jul 16, 2025 | 390.11 | 392.90 | 390.01 | 392.31 | 386.46 | 0.41% | 495,561 |
| Jul 15, 2025 | 388.99 | 391.90 | 388.30 | 390.70 | 384.88 | 0.43% | 447,838 |
| Jul 14, 2025 | 389.06 | 391.00 | 388.00 | 389.02 | 383.22 | -0.27% | 1,245,616 |
| Jul 11, 2025 | 389.13 | 392.55 | 388.15 | 390.08 | 384.27 | -0.21% | 399,618 |
| Jul 10, 2025 | 388.90 | 397.00 | 388.05 | 390.89 | 385.07 | -1.72% | 1,764,912 |
| Jul 9, 2025 | 396.48 | 399.00 | 396.48 | 397.74 | 391.81 | 0.65% | 559,009 |
| Jul 8, 2025 | 392.80 | 398.90 | 388.10 | 395.16 | 389.27 | 0.91% | 989,901 |
| Jul 7, 2025 | 393.30 | 394.80 | 387.30 | 391.60 | 385.77 | -0.11% | 341,102 |
| Jul 4, 2025 | 390.12 | 392.90 | 389.45 | 392.03 | 386.19 | 0.14% | 379,752 |
| Jul 3, 2025 | 390.88 | 392.90 | 389.06 | 391.49 | 385.66 | 0.15% | 218,958 |
| Jul 2, 2025 | 392.60 | 392.90 | 389.00 | 390.92 | 385.10 | -0.14% | 641,154 |
| Jul 1, 2025 | 389.20 | 395.45 | 387.31 | 391.48 | 385.65 | 0.51% | 510,270 |
| Jun 30, 2025 | 393.96 | 393.96 | 388.00 | 389.50 | 383.70 | -1.40% | 744,173 |
| Jun 27, 2025 | 392.03 | 396.59 | 388.11 | 395.02 | 389.13 | 0.34% | 462,713 |
| Jun 26, 2025 | 391.41 | 395.00 | 384.61 | 393.70 | 387.83 | -0.56% | 875,132 |
| Jun 25, 2025 | 385.95 | 399.00 | 382.42 | 395.93 | 390.03 | 2.77% | 484,820 |
| Jun 24, 2025 | 392.25 | 392.67 | 385.00 | 385.24 | 379.50 | -1.45% | 262,667 |
| Jun 23, 2025 | 385.30 | 394.90 | 384.00 | 390.89 | 385.07 | 0.63% | 408,900 |
| Jun 20, 2025 | 389.10 | 393.50 | 385.00 | 388.43 | 382.64 | -0.57% | 826,633 |
| Jun 19, 2025 | 391.00 | 392.85 | 388.82 | 390.66 | 384.84 | -0.25% | 272,861 |
| Jun 18, 2025 | 393.70 | 395.90 | 390.25 | 391.65 | 385.81 | -0.09% | 539,852 |
| Jun 17, 2025 | 394.96 | 395.89 | 391.00 | 392.01 | 386.17 | -0.47% | 169,067 |
| Jun 16, 2025 | 395.90 | 399.00 | 390.55 | 393.88 | 388.01 | -0.26% | 265,221 |
| Jun 13, 2025 | 394.14 | 398.85 | 393.51 | 394.92 | 389.04 | -0.55% | 644,101 |
| Jun 12, 2025 | 397.00 | 398.85 | 393.59 | 397.09 | 391.17 | 0.04% | 459,008 |
| Jun 11, 2025 | 394.92 | 398.00 | 393.10 | 396.94 | 391.03 | 0.34% | 654,715 |
| Jun 10, 2025 | 395.33 | 397.95 | 394.26 | 395.58 | 389.69 | -0.09% | 615,093 |
| Jun 9, 2025 | 395.85 | 398.00 | 394.15 | 395.92 | 390.02 | -0.02% | 859,898 |
| Jun 6, 2025 | 394.95 | 397.00 | 389.05 | 395.98 | 390.08 | 0.28% | 888,383 |
| Jun 5, 2025 | 386.90 | 396.43 | 386.00 | 394.88 | 389.00 | 1.79% | 829,554 |
| Jun 4, 2025 | 389.04 | 389.95 | 385.00 | 387.92 | 382.14 | -0.27% | 567,467 |
| Jun 3, 2025 | 389.70 | 390.20 | 386.33 | 388.98 | 383.18 | -0.05% | 412,702 |
| Jun 2, 2025 | 381.01 | 390.00 | 381.01 | 389.19 | 383.39 | 2.04% | 698,538 |