Noida Toll Bridge Company Limited (NSE:NOIDATOLL)
India · Delayed Price · Currency is INR 3.870
+0.030 (0.78%)
Aug 13, 2025, 3:29 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.84 | 3.99 | 3.84 | 3.86 | 3.86 | 0.52% | 40,655 |
| Aug 12, 2025 | 3.91 | 3.91 | 3.75 | 3.84 | 3.84 | -1.29% | 117,534 |
| Aug 11, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 4.85% | 264,202 |
| Aug 8, 2025 | 3.60 | 3.79 | 3.60 | 3.71 | 3.71 | 1.64% | 58,197 |
| Aug 7, 2025 | 3.82 | 3.82 | 3.62 | 3.65 | 3.65 | -2.93% | 81,741 |
| Aug 6, 2025 | 3.97 | 3.98 | 3.70 | 3.76 | 3.76 | -2.59% | 224,226 |
| Aug 5, 2025 | 3.68 | 3.86 | 3.60 | 3.86 | 3.86 | 4.89% | 196,699 |
| Aug 4, 2025 | 3.70 | 3.81 | 3.52 | 3.68 | 3.68 | -0.27% | 96,977 |
| Aug 1, 2025 | 3.91 | 3.91 | 3.68 | 3.69 | 3.69 | -3.66% | 103,475 |
| Jul 31, 2025 | 3.79 | 3.91 | 3.74 | 3.83 | 3.83 | 2.68% | 303,756 |
| Jul 30, 2025 | 3.63 | 3.73 | 3.56 | 3.73 | 3.73 | 4.78% | 88,994 |
| Jul 29, 2025 | 3.73 | 3.75 | 3.49 | 3.56 | 3.56 | -2.73% | 114,415 |
| Jul 28, 2025 | 3.99 | 3.99 | 3.66 | 3.66 | 3.66 | -5.18% | 241,837 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.78 | 3.86 | 3.86 | -1.03% | 62,397 |
| Jul 24, 2025 | 4.01 | 4.17 | 3.85 | 3.90 | 3.90 | -3.94% | 281,129 |
| Jul 23, 2025 | 4.19 | 4.19 | 4.01 | 4.06 | 4.06 | -2.17% | 223,754 |
| Jul 22, 2025 | 4.20 | 4.28 | 4.10 | 4.15 | 4.15 | 0.48% | 81,013 |
| Jul 21, 2025 | 4.32 | 4.39 | 4.11 | 4.13 | 4.13 | -3.73% | 102,070 |
| Jul 18, 2025 | 4.40 | 4.50 | 4.20 | 4.29 | 4.29 | -2.05% | 86,349 |
| Jul 17, 2025 | 4.41 | 4.54 | 4.25 | 4.38 | 4.38 | -0.45% | 176,403 |
| Jul 16, 2025 | 4.28 | 4.41 | 4.12 | 4.40 | 4.40 | 4.76% | 217,924 |
| Jul 15, 2025 | 4.31 | 4.31 | 4.10 | 4.20 | 4.20 | 2.19% | 43,987 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.09 | 4.11 | 4.11 | -4.42% | 158,435 |
| Jul 11, 2025 | 4.33 | 4.50 | 4.24 | 4.30 | 4.30 | -0.69% | 98,072 |
| Jul 10, 2025 | 4.20 | 4.39 | 4.12 | 4.33 | 4.33 | 1.88% | 102,052 |
| Jul 9, 2025 | 4.28 | 4.31 | 4.12 | 4.25 | 4.25 | 2.66% | 193,400 |
| Jul 8, 2025 | 4.13 | 4.24 | 3.94 | 4.14 | 4.14 | -0.24% | 97,233 |
| Jul 7, 2025 | 4.13 | 4.29 | 4.10 | 4.15 | 4.15 | -1.43% | 106,272 |
| Jul 4, 2025 | 4.53 | 4.53 | 4.20 | 4.21 | 4.21 | -3.00% | 72,562 |
| Jul 3, 2025 | 4.66 | 4.67 | 4.26 | 4.34 | 4.34 | -2.47% | 229,443 |
| Jul 2, 2025 | 4.44 | 4.45 | 4.24 | 4.45 | 4.45 | 4.95% | 182,623 |
| Jul 1, 2025 | 4.24 | 4.24 | 4.16 | 4.24 | 4.24 | 4.95% | 184,961 |
| Jun 30, 2025 | 4.04 | 4.04 | 3.71 | 4.04 | 4.04 | 4.94% | 187,962 |
| Jun 27, 2025 | 3.80 | 3.85 | 3.72 | 3.85 | 3.85 | 1.32% | 109,868 |
| Jun 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | 16,446 |
| Jun 25, 2025 | 3.58 | 3.73 | 3.58 | 3.73 | 3.73 | 1.91% | 121,657 |
| Jun 24, 2025 | 3.74 | 3.75 | 3.66 | 3.66 | 3.66 | -2.14% | 81,061 |
| Jun 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | 27,332 |
| Jun 20, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -2.05% | 34,944 |
| Jun 19, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 50,451 |
| Jun 18, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 1.83% | 10,392 |
| Jun 17, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -2.05% | 40,155 |
| Jun 16, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.51% | 32,194 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 45,147 |
| Jun 12, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -2.20% | 87,491 |
| Jun 11, 2025 | 4.08 | 4.16 | 4.08 | 4.09 | 4.09 | 0.25% | 112,010 |
| Jun 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 72,361 |
| Jun 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 29,704 |
| Jun 6, 2025 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 1.81% | 28,749 |
| Jun 5, 2025 | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | -1.78% | 52,169 |