Cineplex Inc. (CPXGF)
OTCMKTS · Delayed Price · Currency is USD
7.92
-0.12 (-1.52%)
Aug 1, 2025, 1:14 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.00 | 8.07 | 8.00 | 8.04 | 8.04 | 0.52% | 19,572 |
| Jul 30, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 18,900 |
| Jul 29, 2025 | 8.17 | 8.17 | 8.05 | 8.05 | 8.05 | -0.21% | 21,900 |
| Jul 28, 2025 | 8.16 | 8.16 | 8.03 | 8.07 | 8.07 | -2.34% | 85,794 |
| Jul 25, 2025 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | 2.86% | 43,416 |
| Jul 24, 2025 | 8.03 | 8.04 | 8.00 | 8.03 | 8.03 | -0.99% | 42,965 |
| Jul 23, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.73% | 17,395 |
| Jul 22, 2025 | 8.13 | 8.17 | 8.12 | 8.17 | 8.17 | 1.24% | 26,650 |
| Jul 21, 2025 | 8.07 | 8.07 | 8.03 | 8.07 | 8.07 | -1.34% | 25,450 |
| Jul 18, 2025 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | -0.85% | 69,000 |
| Jul 17, 2025 | 8.20 | 8.28 | 8.20 | 8.25 | 8.25 | -1.20% | 53,163 |
| Jul 16, 2025 | 8.35 | 8.35 | 8.32 | 8.35 | 8.35 | -3.80% | 41,090 |
| Jul 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 5,800 |
| Jul 14, 2025 | 8.59 | 8.68 | 8.59 | 8.68 | 8.68 | 3.95% | 42,985 |
| Jul 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 717 |
| Jul 10, 2025 | 8.28 | 8.42 | 8.28 | 8.40 | 8.40 | 1.28% | 6,984 |
| Jul 9, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.87% | 23,280 |
| Jul 8, 2025 | 8.42 | 8.42 | 8.35 | 8.37 | 8.37 | -0.74% | 11,435 |
| Jul 7, 2025 | 8.41 | 8.43 | 8.40 | 8.43 | 8.43 | -1.35% | 21,763 |
| Jul 3, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.23% | 525 |
| Jul 2, 2025 | 8.39 | 8.44 | 8.39 | 8.44 | 8.44 | -0.71% | 22,247 |
| Jul 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 30, 2025 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 0.95% | 77,192 |
| Jun 27, 2025 | 8.61 | 8.80 | 8.42 | 8.42 | 8.42 | 1.20% | 27,945 |
| Jun 26, 2025 | 8.13 | 8.32 | 8.13 | 8.32 | 8.32 | 2.97% | 25,140 |
| Jun 25, 2025 | 8.11 | 8.12 | 8.07 | 8.08 | 8.08 | -0.37% | 44,739 |
| Jun 24, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -1.58% | 5,400 |
| Jun 23, 2025 | 8.22 | 8.24 | 8.12 | 8.24 | 8.24 | 0.12% | 15,889 |
| Jun 20, 2025 | 8.51 | 8.51 | 8.22 | 8.23 | 8.23 | -2.83% | 29,068 |
| Jun 18, 2025 | 8.61 | 8.61 | 8.37 | 8.47 | 8.47 | -0.47% | 15,100 |
| Jun 17, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.83% | 8,354 |
| Jun 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 17,273 |
| Jun 13, 2025 | 8.12 | 8.44 | 8.12 | 8.44 | 8.44 | 2.18% | 15,130 |
| Jun 12, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | 6,100 |
| Jun 11, 2025 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | 0.24% | 31,254 |
| Jun 10, 2025 | 8.55 | 8.55 | 8.22 | 8.26 | 8.26 | -2.25% | 27,939 |
| Jun 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.96% | 5,850 |
| Jun 6, 2025 | 8.25 | 8.37 | 8.25 | 8.37 | 8.37 | 0.72% | 20,414 |
| Jun 5, 2025 | 8.44 | 8.44 | 8.31 | 8.31 | 8.31 | -2.12% | 23,440 |
| Jun 4, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.47% | 11,581 |
| Jun 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 39,100 |
| Jun 2, 2025 | 8.54 | 8.54 | 8.52 | 8.53 | 8.53 | -0.12% | 37,880 |
| May 30, 2025 | 8.44 | 8.54 | 8.44 | 8.54 | 8.54 | 0.47% | 4,660 |
| May 29, 2025 | 8.48 | 8.50 | 8.38 | 8.50 | 8.50 | 0.12% | 33,420 |
| May 28, 2025 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | -0.24% | 32,700 |
| May 27, 2025 | 8.25 | 8.55 | 8.25 | 8.51 | 8.51 | 8.55% | 162,859 |
| May 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 2,192 |
| May 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.35% | 65,797 |
| May 21, 2025 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 2.27% | 38,808 |
| May 20, 2025 | 7.44 | 7.51 | 7.44 | 7.49 | 7.49 | 0.20% | 29,436 |