Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 5.81
-0.04 (-0.68%)
Aug 1, 2025, 3:29 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.85 | 5.97 | 5.81 | 5.81 | 5.81 | -0.68% | 173,327 |
| Jul 31, 2025 | 5.78 | 5.95 | 5.70 | 5.85 | 5.85 | 1.21% | 150,444 |
| Jul 30, 2025 | 6.00 | 6.00 | 5.71 | 5.78 | 5.78 | -2.03% | 234,555 |
| Jul 29, 2025 | 5.78 | 5.99 | 5.71 | 5.90 | 5.90 | 1.55% | 326,390 |
| Jul 28, 2025 | 6.00 | 6.08 | 5.71 | 5.81 | 5.81 | -3.17% | 336,045 |
| Jul 25, 2025 | 6.16 | 6.16 | 5.99 | 6.00 | 6.00 | -0.66% | 204,994 |
| Jul 24, 2025 | 6.11 | 6.15 | 6.02 | 6.04 | 6.04 | -0.33% | 164,735 |
| Jul 23, 2025 | 6.17 | 6.17 | 6.01 | 6.06 | 6.06 | -0.33% | 185,343 |
| Jul 22, 2025 | 6.18 | 6.18 | 6.04 | 6.08 | 6.08 | -0.33% | 141,361 |
| Jul 21, 2025 | 6.13 | 6.18 | 6.08 | 6.10 | 6.10 | -0.49% | 245,831 |
| Jul 18, 2025 | 6.18 | 6.24 | 6.10 | 6.13 | 6.13 | -0.16% | 277,616 |
| Jul 17, 2025 | 6.22 | 6.30 | 6.06 | 6.14 | 6.14 | 0.33% | 297,440 |
| Jul 16, 2025 | 6.16 | 6.19 | 6.09 | 6.12 | 6.12 | -0.49% | 107,870 |
| Jul 15, 2025 | 6.19 | 6.23 | 6.06 | 6.15 | 6.15 | 0.33% | 155,612 |
| Jul 14, 2025 | 6.11 | 6.24 | 6.11 | 6.13 | 6.13 | -1.13% | 164,605 |
| Jul 11, 2025 | 6.30 | 6.31 | 6.12 | 6.20 | 6.20 | -0.48% | 186,011 |
| Jul 10, 2025 | 6.29 | 6.29 | 6.13 | 6.23 | 6.23 | 1.63% | 172,854 |
| Jul 9, 2025 | 6.06 | 6.27 | 6.03 | 6.13 | 6.13 | 1.16% | 220,895 |
| Jul 8, 2025 | 6.09 | 6.16 | 6.00 | 6.06 | 6.06 | -0.49% | 238,582 |
| Jul 7, 2025 | 6.06 | 6.17 | 6.01 | 6.09 | 6.09 | -1.62% | 190,537 |
| Jul 4, 2025 | 6.20 | 6.25 | 6.17 | 6.19 | 6.19 | -0.48% | 171,644 |
| Jul 3, 2025 | 6.24 | 6.30 | 6.18 | 6.22 | 6.22 | -0.48% | 206,555 |
| Jul 2, 2025 | 6.29 | 6.30 | 6.20 | 6.25 | 6.25 | 0.32% | 131,991 |
| Jul 1, 2025 | 6.24 | 6.30 | 6.20 | 6.23 | 6.23 | 0.65% | 196,264 |
| Jun 30, 2025 | 6.20 | 6.25 | 6.15 | 6.19 | 6.19 | - | 221,740 |
| Jun 27, 2025 | 6.27 | 6.29 | 6.16 | 6.19 | 6.19 | -0.96% | 368,700 |
| Jun 26, 2025 | 6.28 | 6.35 | 6.20 | 6.25 | 6.25 | -0.48% | 246,367 |
| Jun 25, 2025 | 6.31 | 6.35 | 6.24 | 6.28 | 6.28 | 1.45% | 331,271 |
| Jun 24, 2025 | 6.19 | 6.26 | 6.10 | 6.19 | 6.19 | 1.98% | 153,544 |
| Jun 23, 2025 | 6.07 | 6.11 | 5.93 | 6.07 | 6.07 | -0.65% | 199,530 |
| Jun 20, 2025 | 6.00 | 6.21 | 5.94 | 6.11 | 6.11 | 2.00% | 275,597 |
| Jun 19, 2025 | 6.38 | 6.38 | 5.75 | 5.99 | 5.99 | -4.92% | 1,037,696 |
| Jun 18, 2025 | 6.44 | 6.44 | 6.29 | 6.30 | 6.30 | -0.16% | 144,299 |
| Jun 17, 2025 | 6.25 | 6.40 | 6.25 | 6.31 | 6.31 | -1.10% | 180,841 |
| Jun 16, 2025 | 6.41 | 6.53 | 6.22 | 6.38 | 6.38 | -1.09% | 514,916 |
| Jun 13, 2025 | 6.57 | 6.57 | 6.42 | 6.45 | 6.45 | -1.23% | 225,425 |
| Jun 12, 2025 | 6.54 | 6.79 | 6.52 | 6.53 | 6.53 | -0.31% | 563,778 |
| Jun 11, 2025 | 6.55 | 6.70 | 6.54 | 6.55 | 6.55 | - | 732,967 |
| Jun 10, 2025 | 6.46 | 6.58 | 6.43 | 6.55 | 6.55 | 1.71% | 477,888 |
| Jun 9, 2025 | 6.41 | 6.50 | 6.41 | 6.44 | 6.44 | 0.78% | 282,384 |
| Jun 6, 2025 | 6.45 | 6.59 | 6.37 | 6.39 | 6.39 | -0.78% | 345,254 |
| Jun 5, 2025 | 6.43 | 6.60 | 6.42 | 6.44 | 6.44 | 0.16% | 257,112 |
| Jun 4, 2025 | 6.38 | 6.50 | 6.38 | 6.43 | 6.43 | - | 140,739 |
| Jun 3, 2025 | 6.41 | 6.54 | 6.41 | 6.43 | 6.43 | -0.46% | 305,882 |
| Jun 2, 2025 | 6.40 | 6.54 | 6.40 | 6.46 | 6.46 | -0.77% | 436,178 |
| May 30, 2025 | 6.67 | 6.70 | 6.45 | 6.51 | 6.51 | -1.36% | 514,752 |
| May 29, 2025 | 6.74 | 6.74 | 6.56 | 6.60 | 6.60 | -0.45% | 359,795 |
| May 28, 2025 | 6.72 | 6.86 | 6.60 | 6.63 | 6.63 | -1.34% | 281,089 |
| May 27, 2025 | 6.60 | 6.80 | 6.45 | 6.72 | 6.72 | -0.44% | 192,899 |
| May 26, 2025 | 6.84 | 6.84 | 6.70 | 6.75 | 6.75 | -0.30% | 235,465 |