Heartland Finl USA (HTLF)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | HTLF | HBAN | CBSH | PVTB | UMBF |
| Company | Heartland Finl USA | Huntington Bcshs | Commerce Bancshares | Privatebancorp Inc | UMB Financial Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 35.43 | 13.59 | 54.51 | 60.33 | 82.91 |
| High | 36.07 | 13.78 | 56.00 | 61.10 | 84.89 |
| Low | 35.23 | 13.46 | 54.51 | 60.33 | 82.78 |
| Last | 36.02 | 13.76 | 55.92 | 60.97 | 84.78 |
| Change | +0.10 | +0.13 | +0.82 | +0.71 | +1.04 |
| % Change | +0.28% | +0.95% | +1.49% | +1.18% | +1.24% |
| Volume | 226,400 | 12,659,500 | 404,800 | 3,193,700 | 163,100 |
| 20-Day Average Volume | 222,470 | 17,539,230 | 542,680 | 1,028,460 | 187,225 |
| Previous Close | 35.92 | 13.63 | 55.10 | 60.26 | 83.74 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | No | Yes |
| Technicals | |||||
| 20-Day Moving Average | 34.28 | 13.55 | 53.04 | 60.14 | 82.63 |
| 20-Day Raw Stochastic | 87.39% | 75.59% | 98.43% | 91.85% | 71.01% |
| 20-Day Relative Strength | 58.72% | 57.18% | 64.53% | 62.35% | 57.66% |
| Weighted Alpha | +15.56 | +29.04 | +12.98 | +56.20 | +36.94 |
| Today's Opinion | 72% Buy | 96% Buy | 88% Buy | N/A | 100% Buy |
| Previous Opinion | 72% Buy | 96% Buy | 88% Buy | N/A | 96% Buy |
| Last Month's Opinion | 8% Buy | 100% Buy | 40% Buy | N/A | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +9.12% since 04/17/24 | +4.64% since 04/17/24 | +5.37% since 04/17/24 | +0.74% since 06/15/17 | +6.41% since 04/17/24 |
| Low | 33.03 on 04/18/24 | 12.80 on 04/19/24 | 52.30 on 04/18/24 | 59.57 on 06/16/17 | 79.29 on 04/19/24 |
| High | 36.46 on 04/23/24 | 13.78 on 04/24/24 | 56.00 on 04/24/24 | 61.12 on 06/19/17 | 84.96 on 04/23/24 |
| 1-Month | |||||
| %Chg | +9.09% since 03/22/24 | +3.38% since 03/22/24 | +9.50% since 03/22/24 | +1.70% since 05/22/17 | +4.43% since 03/22/24 |
| Low | 32.97 on 04/17/24 | 12.80 on 04/19/24 | 50.92 on 04/15/24 | 59.28 on 05/31/17 | 78.46 on 04/16/24 |
| High | 36.46 on 04/23/24 | 14.07 on 04/09/24 | 56.00 on 04/24/24 | 61.12 on 06/19/17 | 87.36 on 03/28/24 |
| 3-Month | |||||
| %Chg | -4.35% since 01/24/24 | +5.20% since 01/24/24 | +3.23% since 01/24/24 | +10.09% since 03/22/17 | +3.64% since 01/24/24 |
| Low | 32.03 on 02/13/24 | 12.07 on 02/01/24 | 49.44 on 02/13/24 | 54.50 on 03/27/17 | 77.59 on 02/13/24 |
| High | 39.39 on 01/30/24 | 14.07 on 04/09/24 | 56.00 on 04/24/24 | 61.12 on 06/19/17 | 87.36 on 03/28/24 |
| 6-Month | |||||
| %Chg | +30.08% since 10/24/23 | +44.39% since 10/24/23 | +32.24% since 10/24/23 | +12.45% since 12/22/16 | +38.24% since 10/24/23 |
| Low | 26.44 on 10/31/23 | 9.25 on 10/25/23 | 40.91 on 11/01/23 | 53.00 on 01/12/17 | 58.92 on 10/25/23 |
| High | 39.39 on 01/30/24 | 14.07 on 04/09/24 | 56.75 on 12/14/23 | 61.12 on 06/19/17 | 87.36 on 03/28/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,536,801 | 19,763,500 | 7,156,222 | 4,881,868 | 4,081,571 |
| Shares Outstanding, K | 42,784 | 1,450,000 | 129,877 | 80,070 | 48,741 |
| Annual Sales | 932,870,000 | 10,837,000,000 | 1,969,320,000 | 812,780,000 | 2,380,560,000 |
| Annual Net Income | 79,920,000 | 1,951,000,000 | 477,060,000 | 208,360,000 | 350,020,000 |
| Last Quarter Sales | 144,090,000 | 2,847,000,000 | 507,570,000 | 224,150,000 | 636,860,000 |
| Last Quarter Net Income | -70,360,000 | 419,000,000 | 112,660,000 | 57,950,000 | 70,920,000 |
| 60-Month Beta | 1.06 | 1.11 | 0.79 | 1.29 | 0.83 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.06 on 01/29/24 | 0.28 on 04/19/24 | 0.86 on 04/16/24 | 0.70 on 04/20/17 | 2.29 on 01/30/24 |
| Latest Earnings Date | 05/01/24 | 04/19/24 | 04/16/24 | 07/20/17 | 04/30/24 |
| Most Recent Dividend | 0.300 on 02/09/24 | 0.155 on 03/15/24 | 0.270 on 03/06/24 | 0.010 on 03/15/17 | 0.390 on 03/08/24 |
| Next Ex-Dividends Date | 02/09/24 | 06/17/24 | 06/05/24 | 03/15/17 | 03/08/24 |
| Ratios | |||||
| Price/Earnings ttm | 7.72 | 10.74 | 15.32 | 22.32 | 10.25 |