One97 Communications Limited (NSE:PAYTM)
India flag India · Delayed Price · Currency is INR
1,076.40
-12.95 (-1.19%)
Aug 1, 2025, 3:30 PM IST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,093.001,110.601,072.801,076.401,076.40-1.19%3,532,865
Jul 31, 20251,055.951,100.651,046.251,089.351,089.351.98%5,521,235
Jul 30, 20251,077.201,084.701,061.051,068.201,068.20-0.46%2,972,369
Jul 29, 20251,094.201,094.851,064.201,073.101,073.10-1.93%4,756,985
Jul 28, 20251,068.001,109.651,062.001,094.201,094.202.48%6,721,352
Jul 25, 20251,100.001,111.001,065.301,067.751,067.75-3.48%6,681,094
Jul 24, 20251,065.001,128.501,058.001,106.251,106.253.28%16,825,080
Jul 23, 20251,081.401,089.001,019.401,071.151,071.151.91%26,339,403
Jul 22, 20251,022.001,060.001,021.001,051.051,051.053.28%8,721,904
Jul 21, 20251,001.601,021.50998.001,017.701,017.701.61%3,019,891
Jul 18, 2025998.001,008.25990.001,001.601,001.600.22%3,733,731
Jul 17, 20251,008.001,009.45991.90999.40999.40-0.56%2,363,712
Jul 16, 2025983.101,014.30983.101,005.001,005.001.67%5,040,292
Jul 15, 2025961.00999.80961.00988.45988.451.41%4,590,726
Jul 14, 2025943.00979.85935.10974.70974.702.48%6,059,678
Jul 11, 2025940.55957.35917.00951.15951.151.13%5,923,005
Jul 10, 2025907.95944.40907.95940.55940.553.62%6,509,036
Jul 9, 2025911.05913.95902.00907.70907.70-0.37%1,244,906
Jul 8, 2025925.00926.20896.10911.05911.05-1.06%2,454,000
Jul 7, 2025930.85931.90917.10920.80920.80-1.08%1,356,595
Jul 4, 2025930.30934.95922.00930.85930.850.60%1,992,624
Jul 3, 2025926.70933.90916.50925.30925.30-0.15%2,399,238
Jul 2, 2025930.00933.20922.00926.70926.70-0.38%1,846,081
Jul 1, 2025911.00936.90911.00930.25930.250.68%3,655,141
Jun 30, 2025919.00928.85914.05924.00924.000.51%3,683,768
Jun 27, 2025917.95921.95905.45919.35919.350.39%4,347,760
Jun 26, 2025899.35918.90889.10915.75915.752.35%3,841,951
Jun 25, 2025902.65908.90890.50894.70894.70-0.42%2,395,054
Jun 24, 2025894.80907.55886.45898.50898.501.70%4,753,159
Jun 23, 2025865.00893.95862.00883.45883.451.41%3,755,961
Jun 20, 2025872.60879.35859.15871.20871.200.35%5,222,989
Jun 19, 2025892.00896.50865.05868.20868.20-2.61%5,498,409
Jun 18, 2025871.25895.00859.00891.50891.503.05%6,023,646
Jun 17, 2025882.00882.55857.15865.15865.15-1.39%3,534,347
Jun 16, 2025886.65888.95857.15877.35877.35-0.56%4,457,499
Jun 13, 2025867.20897.35867.20882.25882.25-1.47%5,286,299
Jun 12, 2025913.05914.90864.40895.40895.40-6.77%24,671,337
Jun 11, 2025963.75978.00952.35960.45960.45-0.09%3,892,930
Jun 10, 2025969.05974.60955.90961.30961.30-0.80%1,900,107
Jun 9, 2025966.25974.00952.80969.05969.050.74%3,856,188
Jun 6, 2025945.00968.90935.10961.95961.952.19%4,463,783
Jun 5, 2025940.20965.50939.00941.30941.300.19%6,726,501
Jun 4, 2025930.00950.70930.00939.55939.551.22%5,664,753
Jun 3, 2025927.15954.45919.05928.25928.250.42%8,654,142
Jun 2, 2025888.90929.00883.65924.35924.353.81%7,388,409
May 30, 2025881.00895.35880.00890.45890.451.52%4,250,938
May 29, 2025852.60883.00852.60877.10877.102.87%3,282,118
May 28, 2025867.50871.20849.20852.60852.60-1.61%2,178,701
May 27, 2025870.50879.90862.15866.55866.55-0.40%3,650,160
May 26, 2025851.40874.00850.80870.00870.003.09%5,514,012