Honasa Consumer Limited (NSE:HONASA)
India flag India · Delayed Price · Currency is INR
271.50
-0.45 (-0.17%)
Aug 1, 2025, 3:29 PM IST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025271.30276.80270.10271.50271.50-0.17%168,819
Jul 31, 2025267.00277.95260.55271.95271.951.02%756,575
Jul 30, 2025264.00270.95263.00269.20269.201.49%899,382
Jul 29, 2025263.10267.30261.55265.25265.25-0.15%187,555
Jul 28, 2025265.00267.40260.50265.65265.650.74%428,585
Jul 25, 2025274.00274.00262.00263.70263.70-4.20%788,822
Jul 24, 2025274.70277.65273.10275.25275.250.36%280,593
Jul 23, 2025285.00285.65272.55274.25274.25-3.53%537,108
Jul 22, 2025281.90286.15281.00284.30284.300.92%176,081
Jul 21, 2025287.00287.40280.50281.70281.70-1.66%296,735
Jul 18, 2025294.45295.90285.50286.45286.45-2.72%302,826
Jul 17, 2025300.00300.10293.10294.45294.45-0.84%223,661
Jul 16, 2025299.00299.60295.35296.95296.95-0.88%238,274
Jul 15, 2025290.40301.00290.40299.60299.603.52%346,176
Jul 14, 2025296.80296.80286.60289.40289.40-1.65%646,650
Jul 11, 2025303.40303.40293.05294.25294.25-2.37%341,791
Jul 10, 2025304.30304.80298.45301.40301.40-0.10%194,500
Jul 9, 2025297.10302.45297.10301.70301.701.48%293,529
Jul 8, 2025296.25308.50294.15297.30297.300.32%960,234
Jul 7, 2025295.00301.00292.50296.35296.350.12%659,396
Jul 4, 2025299.90299.90293.25296.00296.00-0.82%439,243
Jul 3, 2025295.95300.20292.00298.45298.451.00%493,521
Jul 2, 2025302.50302.50292.30295.50295.50-2.41%734,379
Jul 1, 2025310.50311.00301.10302.80302.80-2.54%501,376
Jun 30, 2025312.40313.80307.55310.70310.700.10%262,535
Jun 27, 2025315.70322.20307.05310.40310.40-0.69%697,281
Jun 26, 2025312.10315.90305.05312.55312.55-653,202
Jun 25, 2025312.55314.55308.00312.55312.550.48%410,286
Jun 24, 2025307.00314.00302.40311.05311.052.44%916,393
Jun 23, 2025296.00305.75296.00303.65303.651.00%1,644,097
Jun 20, 2025306.10311.70295.65300.65300.65-1.75%2,591,473
Jun 19, 2025308.00308.80303.60306.00306.00-0.47%166,269
Jun 18, 2025305.00308.90302.55307.45307.450.94%241,145
Jun 17, 2025310.95311.00300.15304.60304.60-1.76%423,903
Jun 16, 2025305.60311.00303.75310.05310.050.98%286,937
Jun 13, 2025305.00310.00303.75307.05307.05-1.87%338,040
Jun 12, 2025317.00319.30310.20312.90312.90-1.15%341,172
Jun 11, 2025318.20321.20311.30316.55316.55-0.60%439,533
Jun 10, 2025325.00328.80315.40318.45318.45-1.24%501,499
Jun 9, 2025324.00334.20317.80322.45322.450.77%1,087,828
Jun 6, 2025315.95320.75312.45320.00320.001.43%425,447
Jun 5, 2025326.00329.50312.10315.50315.50-0.94%979,814
Jun 4, 2025313.00329.50313.00318.50318.501.79%918,282
Jun 3, 2025316.75316.90308.30312.90312.90-0.67%308,019
Jun 2, 2025311.00317.00310.45315.00315.00-0.46%249,056
May 30, 2025318.00320.87310.39316.45316.45-2.05%442,362
May 29, 2025312.05324.10308.98323.07323.074.32%626,083
May 28, 2025318.70318.70306.00309.70309.70-2.85%490,859
May 27, 2025314.00323.56306.81318.77318.770.98%1,548,521
May 26, 2025325.00327.48307.69315.69315.69-4.12%6,349,355