Stock HTLF HEARTLAND FINANCIAL USA, INC.
Add to a list
To use this feature you must be a member
Log inSign up

Quotes Heartland Financial USA, Inc.

Equities

HTLF

US42234Q1022

Banks

Market Closed - Nasdaq
Other stock markets
 04:00:00 2024-05-31 pm EDT 		5-day change 1st Jan Change
43.96 USD +2.07% Intraday chart for Heartland Financial USA, Inc. +0.46% +16.88%
May. 31 Keefe, Bruyette & Woods Upgrades Heartland Financial USA to Outperform From Market Perform With $54 Price Target MT
May. 10 United Bankshares to buy Piedmont Bancorp in $267 million deal RE

Quotes 5-day view

Delayed Quote Nasdaq
Heartland Financial USA, Inc.(HTLF) : Historical Chart (5-day)
  2024-05-28 2024-05-29 2024-05-30 2024-05-31
Last 42.8 $ 41.99 $ 43.07 $ 43.96 $
Volume 549 692 348 163 251 843 307 060
Change -2.19% -1.89% +2.57% +2.07%
Opening 44.13 42.27 42.75 43.90
High 44.46 42.42 43.37 44.63
Low 42.64 41.69 42.26 43.64

Performance

1 day+2.07%
1 week+0.46%
1 month+4.39%
3 months+29.29%
6 months+42.13%
Current year+16.88%
1 year+59.33%
3 years-11.64%
5 years+6.47%
10 years+81.43%

Volumes

markets
Daily volume
307 060
Estimated daily volume
307 060
Avg. Volume 20 sessions
497 408
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
21 866 055.68
Record volume 1
2 828 266
Record volume 2
2 063 648
Record volume 3
1 529 618
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
1 881 073 193
Net sales (USD)
580 311 000
Number of employees
1 888
Sales / Employee (USD)
307 368
Free-Float
91.54 %
Free-Float capitalization (USD)
1 721 857 458
Average Daily Capital Traded
1.16%

Highs and lows

1 week
41.69
Extreme 41.69
44.63
1 month
41.69
Extreme 41.69
45.99
Current year
32.04
Extreme 32.035
45.99
1 year
26.44
Extreme 26.44
45.99
3 years
26.10
Extreme 26.1006
54.00
5 years
25.26
Extreme 25.256
54.04
10 years
23.10
Extreme 23.1
61.95

Indicators

Moving average 5 days
43.12
Moving average 20 days
43.99
Moving average 50 days
38.60
Moving average 100 days
36.79
Price spread / (MMA5)
-1.91%
Price spread / (MMA20)
+0.07%
Price spread / (MMA50)
-12.20%
Price spread / (MMA100)
-16.31%
STIM
RSI 9 days
49.66
RSI 14 days
55.69

Sector Comparison - Commercial Banks

Name Change 5d. change 1st Jan change 1-year change Capi.
HEARTLAND FINANCIAL USA, INC. Stock Heartland Financial USA, Inc.
+2.07%+0.46%+16.88%+59.33% 1.88B
AGRICULTURAL BANK OF CHINA LIMITED Stock Agricultural Bank of China Limited
-2.68%-14.17%+8.64%+10.85% 206B
PT BANK CENTRAL ASIA TBK Stock PT Bank Central Asia Tbk
+2.78%-1.86%-1.60%+2.21% 70.19B
ANZ GROUP HOLDINGS LIMITED Stock ANZ Group Holdings Limited
+1.15%+0.50%+8.99%+23.25% 56.34B
INDUSTRIAL BANK CO., LTD. Stock Industrial Bank Co., Ltd.
-0.28%-.--%+10.36%+8.03% 51.32B
CRÉDIT AGRICOLE S.A. Stock Crédit Agricole S.A.
+0.64%-5.39%+16.13%+39.59% 48.95B
CHINA CITIC BANK CO., LTD. Stock China CITIC Bank Co., Ltd.
+0.21%-3.64%+29.62%+15.78% 47.48B
JAPAN POST BANK CO., LTD. Stock JAPAN POST BANK Co., Ltd.
+1.54%+2.14%+8.15%+49.18% 35.72B
QATAR NATIONAL BANK (Q.P.S.C.) Stock Qatar National Bank (Q.P.S.C.)
+4.17%-.--%-18.33%-15.68% 34.25B
INVEST BANK Stock Invest bank
+2.27%-96.60%-96.60%-96.60% 32.24B
FIFTH THIRD BANCORP Stock Fifth Third Bancorp
+1.88%+0.51%+8.55%+54.26% 25.61B
CHINA EVERBRIGHT BANK COMPANY LIMITED Stock China Everbright Bank Company Limited
+0.62%-.--%+11.72%+2.86% 24.83B
CHINA MINSHENG BANKING CORP., LTD. Stock China Minsheng Banking Corp., Ltd.
+0.51%-1.76%+4.55%-1.26% 22.3B
BANK OF BEIJING CO., LTD. Stock Bank of Beijing Co., Ltd.
+0.52%-0.51%+28.48%+23.04% 16.99B
GRUPO FINANCIERO INBURSA, S.A.B. DE C.V. Stock Grupo Financiero Inbursa, S.A.B. de C.V.
-.--%+1.67%+0.09%+18.99% 16.72B
STANDARD BANK GROUP LIMITED Stock Standard Bank Group Limited
+1.70%-5.01%-13.90%+18.24% 15.78B
Average+1.07%-1.67%+1.36%+13.25%
Weighted average by Cap.+0.17%-4.87%+3.34%+10.54%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

86d7.w7r87drhVAcbDebmHM5SnMIF-HI9VKEn4MXYg_D0eAc.gI_Oi5a1JUF0Q7OwcZEL16s0kzN1ZfsVtLOctaGWF0aA9IaGgqtsMlhpkQ
DatePriceVolumeDaily volume
04:00:00 pm 43.96 81,597 217,041
03:59:59 pm 44 100 135,444
03:59:59 pm 43.96 241 135,344
03:59:59 pm 43.96 100 135,103
03:59:58 pm 43.96 290 135,003
03:59:45 pm 43.94 531 134,713
03:59:45 pm 43.94 200 134,182
03:59:45 pm 43.94 100 133,982
03:59:45 pm 43.94 668 133,882
03:59:45 pm 43.94 100 133,214

Chart Heartland Financial USA, Inc.

Chart Heartland Financial USA, Inc.
More charts

Monthly variations

Annual change

2024+16.88%
2023-19.33%
2022-7.88%
2021+25.37%
2020-18.84%
2019+13.17%
2018-18.08%
2017+11.77%
2016+53.06%
2015+15.72%
2014-5.87%
2013+10.10%
2012+70.47%
2011-12.14%
2010+21.67%
2009-30.31%
2008+10.88%
2007-35.63%
2006+32.95%
2005+7.91%
2004+8.12%
2003+61.74%
2002+34.77%
2001-3.40%
2000-17.19%
1999-3.76%
1998+33.00%
1997+13.64%
1996+109.52%
1995-.--%
  1. Stock Market
  2. Equities
  3. HTLF Stock
  4. Quotes Heartland Financial USA, Inc.