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
 21:00:00 29/04/2024 BST 		5-day change 1st Jan Change
41.13 USD +15.15% Intraday chart for Heartland Financial USA, Inc. +17.28% +9.36%
04-29 US Equity Markets Close Higher Monday Ahead of Earnings, Fed Meeting This Week MT
04-29 Sector Update: Financial Stocks Slipping Late Afternoon MT

Quotes 5-day view

Delayed Quote Nasdaq
Heartland Financial USA, Inc.(HTLF) : Historical Chart (5-day)
  24/04/2024 25/04/2024 26/04/2024 29/04/2024
Last 36.02 $ 35.48 $ 35.72 $ 41.13 $
Volume 226 419 180 203 193 895 2 826 372
Change +0.28% -1.50% +0.68% +15.15%
Opening 35.43 35.61 35.54 40.00
High 36.07 35.79 35.89 42.81
Low 35.23 35.06 34.25 40.00

Performance

1 day+15.15%
1 week+17.28%
Current month+17.01%
1 month+17.01%
3 months+7.19%
6 months+43.81%
Current year+9.36%
1 year+26.32%
3 years-18.96%
5 years-13.23%
10 years+68.91%

Volumes

markets
Daily volume
2 828 266
Estimated daily volume
2 828 266
Avg. Volume 20 sessions
236 238
Daily volume ratio
11.97
Avg. Volume 20 sessions USD
9 716 468.94
Record volume 1
2 826 372
Record volume 2
2 063 648
Record volume 3
1 000 184
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
0.64%

Highs and lows

1 week
34.25
Extreme 34.25
42.81
1 month
32.97
Extreme 32.97
42.81
Current year
32.04
Extreme 32.035
42.81
1 year
26.10
Extreme 26.1006
42.81
3 years
26.10
Extreme 26.1006
54.00
5 years
25.26
Extreme 25.256
54.04
10 years
22.38
Extreme 22.38
61.95

Indicators

Moving average 5 days
36.85
Moving average 20 days
34.34
Moving average 50 days
33.97
Moving average 100 days
35.17
Price spread / (MMA5)
-10.40%
Price spread / (MMA20)
-16.50%
Price spread / (MMA50)
-17.42%
Price spread / (MMA100)
-14.49%
STIM
RSI 9 days
62.83
RSI 14 days
59.40

Sector Comparison - Commercial Banks

Name Change 5d. change 1st Jan change 1-year change Capi.
HEARTLAND FINANCIAL USA, INC. Stock Heartland Financial USA, Inc.
+15.15%+17.28%+9.36%+26.32% 1.53B
AGRICULTURAL BANK OF CHINA LIMITED Stock Agricultural Bank of China Limited
-1.40%+0.57%+16.94%+16.17% 210B
PT BANK CENTRAL ASIA TBK Stock PT Bank Central Asia Tbk
+1.82%+4.81%+4.26%+8.29% 73.14B
ANZ GROUP HOLDINGS LIMITED Stock ANZ Group Holdings Limited
+0.04%-1.40%+8.29%+14.48% 54.82B
INDUSTRIAL BANK CO., LTD. Stock Industrial Bank Co., Ltd.
+1.89%+3.78%+3.27%-2.79% 47.1B
CHINA CITIC BANK CO., LTD. Stock China CITIC Bank Co., Ltd.
+0.22%+3.48%+21.20%+3.72% 44.81B
JAPAN POST BANK CO., LTD. Stock JAPAN POST BANK Co., Ltd.
+0.09%+1.11%+11.04%+46.82% 36.6B
QATAR NATIONAL BANK (Q.P.S.C.) Stock Qatar National Bank (Q.P.S.C.)
+0.14%+1.02%-16.09%-9.70% 35.14B
INVEST BANK Stock Invest bank
+2.27%-96.60%-96.60%-96.60% 32.24B
FIFTH THIRD BANCORP Stock Fifth Third Bancorp
+0.27%+1.23%+7.28%+41.22% 25.23B
CHINA EVERBRIGHT BANK COMPANY LIMITED Stock China Everbright Bank Company Limited
+0.64%0.00%+7.93%-2.19% 23.69B
CHINA MINSHENG BANKING CORP., LTD. Stock China Minsheng Banking Corp., Ltd.
+0.76%-0.25%+6.42%+9.64% 22.34B
GRUPO FINANCIERO INBURSA, S.A.B. DE C.V. Stock Grupo Financiero Inbursa, S.A.B. de C.V.
0.00%-2.87%+4.41%+11.45% 17.32B
BANK OF BEIJING CO., LTD. Stock Bank of Beijing Co., Ltd.
+0.55%-3.83%+22.08%+16.67% 16.05B
STANDARD BANK GROUP LIMITED Stock Standard Bank Group Limited
+1.26%+3.46%-15.91%+2.17% 15.21B
CIMB GROUP HOLDINGS Stock CIMB Group Holdings
0.00%-0.15%+12.99%+30.63% 14.81B
Average+1.45%+1.67%+0.43%+7.27%
Weighted average by Cap.+0.13%+0.89%+4.57%+7.89%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

bd405db9121ebb108238ab41.t7jxGpD0xh_RoOAqUtBSv6r8a1GbZkbkYG7ngCXyKd0.gO-ib96N9Uzp0LVNJOUW5vrIBhuuUAWMJiGw41-lRrjwjrxW0qKpeYHjgw
DatePriceVolumeDaily volume
21:00:00 41.13 135,461 1,979,946
21:00:00 41.2 777 1,844,485
20:59:59 41.2 100 1,843,708
20:59:59 41.2 100 1,843,608
20:59:59 41.16 100 1,843,508
20:59:59 41.16 100 1,843,408
20:59:59 41.16 100 1,843,308
20:59:59 41.2 100 1,843,208
20:59:59 41.15 100 1,843,108
20:59:59 41.19 200 1,843,008

Chart Heartland Financial USA, Inc.

Chart Heartland Financial USA, Inc.
More charts

Monthly variations

Annual change

2024+9.36%
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%
19950.00%
  1. Stock Market
  2. Equities
  3. HTLF Stock
  4. Quotes Heartland Financial USA, Inc.