HEARTLAND FINANCIAL USA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.72 USD | +0.68% |
|
+2.64% | -5.03% |
| Apr. 26 | UMB, Heartland Financial in Talks for Potential Merger | MT |
| Apr. 25 | Heartland Financial USA, Inc. Approves Quarterly Cash Dividend, Payable on May 28, 2024 | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 35.92 $ | 36.02 $ | 35.48 $ | 35.72 $ |
| Volume | 251 111 | 226 419 | 180 203 | 193 895 |
| Change | +2.42% | +0.28% | -1.50% | +0.68% |
| Opening | 35.00 | 35.43 | 35.61 | 35.54 |
| High | 36.46 | 36.07 | 35.79 | 35.89 |
| Low | 34.88 | 35.23 | 35.06 | 34.25 |
Performance
| 1 day | +0.68% | ||
| 1 week | +2.64% | ||
| Current month | +1.62% | ||
| 1 month | +6.91% | ||
| 3 months | -5.68% | ||
| 6 months | +22.71% | ||
| Current year | -5.03% | ||
| 1 year | +11.76% | ||
| 3 years | -29.13% | ||
| 5 years | -22.83% | ||
| 10 years | +41.97% |
Volumes
marketsDaily volume
193 895
Estimated daily volume
193 895
Avg. Volume 20 sessions
234 720
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
8 384 198.40
Record volume 1
2 063 648
Record volume 2
1 000 184
Record volume 3
873 709
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
1 528 232 692
Net sales (USD)
580 311 000
Number of employees
1 970
Sales / Employee (USD)
294 574
Free-Float
91.53 %
Free-Float capitalization (USD)
1 398 773 339
Average Daily Capital Traded
0.55%
Highs and lows
1 week
34.25
36.46
1 month
32.9736.46
Current year
32.0439.39
1 year
26.1039.39
3 years
26.1054.00
5 years
25.2654.04
10 years
22.3861.95
Indicators
Moving average 5 days
35.64
Moving average 20 days
34.31
Moving average 50 days
33.91
Moving average 100 days
35.10
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
-3.94%
Price spread / (MMA50)
-5.07%
Price spread / (MMA100)
-1.75%
STIM
RSI 9 days
60.75
RSI 14 days
58.01
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.68% | +2.64% | -5.03% | +11.76% | 1.53B | ||
| -1.13% | +0.86% | +16.61% | +17.00% | 210B | ||
| -1.53% | +1.58% | +2.39% | +4.62% | 73.14B | ||
| -1.93% | -0.92% | +7.99% | +15.61% | 54.82B | ||
| +0.55% | +3.71% | +13.25% | +33.31% | 47B | ||
| +1.61% | +1.55% | +1.36% | -4.75% | 47.1B | ||
| -0.68% | 0.00% | +19.29% | +3.54% | 44.81B | ||
| +0.50% | +4.25% | +10.93% | +46.82% | 36.6B | ||
| -0.36% | -1.77% | -16.21% | -9.65% | 35.14B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| +0.22% | +1.79% | +6.99% | +44.25% | 25.23B | ||
| -0.96% | -1.58% | +7.24% | -1.58% | 23.69B | ||
| -0.75% | -1.99% | +5.61% | +10.03% | 22.34B | ||
| +3.61% | -0.97% | +4.41% | +22.32% | 17.32B | ||
| -3.17% | -5.17% | +21.41% | +16.28% | 16.05B | ||
| +0.19% | +3.15% | -16.95% | +1.47% | 15.21B | ||
| Average | -0.06% | +0.57% | -1.08% | +7.15% | ||
| Weighted average by Cap. | -0.46% | +0.92% | +4.26% | +9.28% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
b0fe7d106583fdd4b.MLVcthz7OXN7ZoOqLlAidPBDjGr8uhNI8Oo_GDU7Y8U.RvYTwU-TWx0rUrPGSmZTRcF09AOewEUJwJxNXwMOL599h26HLr8INkMu7A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 35.72 | 44,350 | 123,848 |
| 03:59:59 pm | 35.72 | 100 | 79,498 |
| 03:59:53 pm | 35.7 | 100 | 79,398 |
| 03:59:53 pm | 35.7 | 100 | 79,298 |
| 03:59:49 pm | 35.71 | 100 | 79,198 |
| 03:59:38 pm | 35.71 | 100 | 79,098 |
| 03:59:35 pm | 35.71 | 127 | 78,998 |
| 03:59:31 pm | 35.71 | 100 | 78,871 |
| 03:59:30 pm | 35.7 | 100 | 78,771 |
| 03:59:27 pm | 35.7 | 100 | 78,671 |
Monthly variations
Annual change
| 2024 | -5.03% | ||
| 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 | 0.00% |
- Stock Market
- Equities
- HTLF Stock
- Quotes Heartland Financial USA, Inc.
