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 | WTFC | UMBF |
| Company | Heartland Finl USA | Huntington Bcshs | Commerce Bancshares | Wintrust Financial Corp | UMB Financial Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 33.31 | 13.00 | 53.40 | 95.66 | 79.70 |
| High | 34.62 | 13.44 | 54.57 | 97.77 | 81.84 |
| Low | 33.27 | 12.80 | 53.12 | 95.66 | 79.29 |
| Last | 34.56 | 13.33 | 53.74 | 96.71 | 81.28 |
| Change | +1.08 | +0.15 | +0.64 | +1.41 | +1.08 |
| % Change | +3.23% | +1.14% | +1.21% | +1.48% | +1.35% |
| Volume | 112,848 | 29,254,203 | 365,772 | 174,796 | 185,243 |
| 20-Day Average Volume | 214,359 | 15,867,279 | 504,229 | 381,049 | 179,860 |
| Previous Close | 33.48 | 13.18 | 53.10 | 95.30 | 80.20 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 33.90 | 13.51 | 52.44 | 99.44 | 82.27 |
| 20-Day Raw Stochastic | 60.82% | 42.52% | 77.08% | 30.81% | 30.96% |
| 20-Day Relative Strength | 51.89% | 50.63% | 57.04% | 47.43% | 49.28% |
| Weighted Alpha | +0.98 | +22.14 | +8.83 | +37.28 | +37.69 |
| Today's Opinion | 56% Buy | 80% Buy | 88% Buy | 56% Buy | 64% Buy |
| Previous Opinion | 24% Buy | 64% Buy | 88% Buy | 40% Buy | 48% Buy |
| Last Month's Opinion | 40% Buy | 100% Buy | 40% Buy | 100% Buy | 72% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +1.51% since 04/12/24 | +0.23% since 04/12/24 | +4.58% since 04/12/24 | -0.11% since 04/12/24 | +1.43% since 04/12/24 |
| Low | 32.97 on 04/17/24 | 12.80 on 04/19/24 | 50.92 on 04/15/24 | 93.15 on 04/16/24 | 78.46 on 04/16/24 |
| High | 34.62 on 04/19/24 | 13.61 on 04/15/24 | 54.56 on 04/19/24 | 98.64 on 04/15/24 | 81.83 on 04/19/24 |
| 1-Month | |||||
| %Chg | +5.14% since 03/19/24 | +2.62% since 03/19/24 | +6.28% since 03/19/24 | -1.25% since 03/19/24 | +2.18% since 03/19/24 |
| Low | 32.33 on 03/20/24 | 12.80 on 04/19/24 | 50.36 on 03/20/24 | 93.15 on 04/16/24 | 78.42 on 03/20/24 |
| High | 35.26 on 04/01/24 | 14.07 on 04/09/24 | 54.63 on 04/09/24 | 105.29 on 03/28/24 | 87.36 on 03/28/24 |
| 3-Month | |||||
| %Chg | -7.71% since 01/19/24 | +4.87% since 01/19/24 | -1.40% since 01/19/24 | -1.67% since 01/19/24 | +0.65% since 01/19/24 |
| Low | 32.03 on 02/13/24 | 12.07 on 02/01/24 | 49.44 on 02/13/24 | 89.68 on 02/07/24 | 77.59 on 02/13/24 |
| High | 39.39 on 01/30/24 | 14.07 on 04/09/24 | 55.65 on 01/23/24 | 105.29 on 03/28/24 | 87.36 on 03/28/24 |
| 6-Month | |||||
| %Chg | +16.60% since 10/19/23 | +33.00% since 10/19/23 | +21.59% since 10/19/23 | +25.31% since 10/19/23 | +30.07% since 10/19/23 |
| Low | 26.44 on 10/31/23 | 9.25 on 10/25/23 | 40.91 on 11/01/23 | 71.86 on 10/25/23 | 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 | 105.29 on 03/28/24 | 87.36 on 03/28/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,432,408 | 19,111,000 | 6,896,468 | 5,883,441 | 3,909,028 |
| Shares Outstanding, K | 42,784 | 1,450,000 | 129,877 | 61,736 | 48,741 |
| Annual Sales | 932,870,000 | 10,837,000,000 | 1,969,320,000 | 3,327,220,000 | 2,380,560,000 |
| Annual Net Income | 79,920,000 | 1,951,000,000 | 477,060,000 | 622,630,000 | 350,020,000 |
| Last Quarter Sales | 144,090,000 | 2,755,000,000 | 515,090,000 | 894,680,000 | 636,860,000 |
| Last Quarter Net Income | -70,360,000 | 243,000,000 | 109,220,000 | 123,480,000 | 70,920,000 |
| 60-Month Beta | 1.06 | 1.11 | 0.79 | 1.21 | 0.83 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.06 on 01/29/24 | 0.27 on 01/19/24 | 0.86 on 04/16/24 | 2.89 on 04/17/24 | 2.29 on 01/30/24 |
| Latest Earnings Date | 05/01/24 | 04/19/24 | 04/16/24 | 04/17/24 | 04/30/24 |
| Most Recent Dividend | 0.300 on 02/09/24 | 0.155 on 03/15/24 | 0.270 on 03/06/24 | 0.450 on 02/07/24 | 0.390 on 03/08/24 |
| Next Ex-Dividends Date | 02/09/24 | 03/15/24 | 03/06/24 | 02/07/24 | 03/08/24 |
| Ratios | |||||
| Price/Earnings ttm | 7.27 | 9.67 | 14.80 | 9.82 | 9.78 |