Spin Master Corp. (TSX:TOY)
Canada flag Canada · Delayed Price · Currency is CAD
22.10
-0.70 (-3.07%)
Aug 1, 2025, 4:00 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.4923.3221.1122.1022.10-3.07%519,831
Jul 31, 202522.1722.8120.3022.8022.80-8.54%830,034
Jul 30, 202525.0725.2624.6724.9324.93-0.80%248,234
Jul 29, 202525.1625.4224.9425.1325.130.48%145,800
Jul 28, 202525.5125.7324.7125.0125.01-2.04%140,100
Jul 25, 202525.4125.7525.3625.5325.53-0.62%175,700
Jul 24, 202525.6525.9225.5725.6925.69-0.66%173,619
Jul 23, 202526.1326.3425.7525.8625.86-1.30%80,441
Jul 22, 202525.6326.2825.6326.2026.202.22%112,403
Jul 21, 202525.5125.6925.3325.6325.631.30%58,513
Jul 18, 202525.5025.6125.1325.3025.30-0.75%85,714
Jul 17, 202524.6425.4924.5125.4925.493.03%91,302
Jul 16, 202524.4424.8824.4124.7424.741.06%91,305
Jul 15, 202524.4924.6424.3924.4824.48-0.49%84,800
Jul 14, 202524.4224.6924.3324.6024.600.41%66,800
Jul 11, 202524.9324.9324.1924.5024.50-2.04%104,600
Jul 10, 202524.6325.2924.6325.0125.011.54%126,800
Jul 9, 202524.4324.9424.2724.6324.630.53%174,500
Jul 8, 202523.9024.5523.8024.5024.503.38%231,013
Jul 7, 202523.6923.8323.3023.7023.700.51%807,115
Jul 4, 202523.8723.9723.5623.5823.58-1.21%30,806
Jul 3, 202523.9224.1923.7923.8723.870.72%254,900
Jul 2, 202523.2023.8123.1523.7023.702.55%821,536
Jun 30, 202522.6623.1922.6623.1123.111.67%615,609
Jun 27, 202523.1823.2322.6522.7322.73-2.15%409,532
Jun 26, 202523.3723.4823.1823.2323.11-0.60%80,247
Jun 25, 202523.6823.6823.2823.3723.25-0.60%95,600
Jun 24, 202523.4223.7923.2823.5123.391.25%150,900
Jun 23, 202523.2023.4023.1223.2223.10-0.47%102,100
Jun 20, 202522.5223.5822.5223.3323.21-0.30%920,500
Jun 19, 202523.5523.8323.3023.4023.28-0.47%59,300
Jun 18, 202523.4824.0223.4423.5123.39-111,200
Jun 17, 202523.6423.8223.3223.5123.39-0.76%100,900
Jun 16, 202523.5623.7423.1523.6923.570.59%129,500
Jun 13, 202523.4023.7023.1423.5523.430.26%116,402
Jun 12, 202523.7123.8623.4423.4923.37-1.01%145,546
Jun 11, 202524.2524.2523.6923.7323.61-2.14%193,600
Jun 10, 202523.9024.5223.8624.2524.121.38%76,800
Jun 9, 202523.5123.9223.3523.9223.801.14%153,901
Jun 6, 202524.0424.0423.5723.6523.53-1.13%72,400
Jun 5, 202524.4224.6023.8923.9223.80-2.21%102,700
Jun 4, 202524.4224.8024.3024.4624.33-0.33%61,200
Jun 3, 202523.4124.6323.4124.5424.413.90%109,100
Jun 2, 202523.9924.2023.4023.6223.50-1.58%112,000
May 30, 202523.8224.4023.6624.0023.88-1.11%145,712
May 29, 202524.6024.7224.0624.2724.14-0.37%89,649
May 28, 202524.9025.0424.2224.3624.23-3.41%95,902
May 27, 202524.5125.4124.5125.2225.090.80%53,111
May 26, 202524.2425.1824.2425.0224.892.25%19,500
May 23, 202524.6224.7724.2724.4724.34-0.81%36,500