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 | UMBF | WTFC | ONB | ASB |
| Company | Heartland Finl USA | UMB Financial Corp | Wintrust Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 66.68 | 143.93 | 162.13 | 25.97 | 31.10 |
| High | 66.91 | 145.69 | 162.58 | 26.02 | 31.34 |
| Low | 63.80 | 142.91 | 159.85 | 25.70 | 30.72 |
| Latest | 64.67 | 144.91 | 161.31 | 25.88 | 31.34 |
| Change | -1.43 | +1.50 | -0.57 | unch | +0.42 |
| % Change | -2.16% | +1.05% | -0.35% | unch | +1.36% |
| Volume | 3,034,800 | 2,541,100 | 852,800 | 10,628,400 | 5,143,700 |
| 20-Day Average Volume | 414,200 | 759,215 | 528,980 | 4,144,390 | 2,265,535 |
| Previous Close | 66.10 | 143.41 | 161.88 | 25.88 | 30.92 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 64.23 | 133.79 | 154.78 | 24.58 | 28.85 |
| 20-Day Raw Stochastic | 65.20% | 96.20% | 87.76% | 91.99% | 100.00% |
| 20-Day Relative Strength | 50.76 | 69.79 | 62.95 | 64.14 | 69.80 |
| Weighted Alpha | +79.34 | +41.40 | +32.21 | +24.53 | +32.88 |
| Today's Opinion | 72% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 88% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 56% Buy | 88% Buy | 88% Buy | 88% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.90% since 01/24/25 | +8.91% since 06/18/26 | +4.67% since 06/18/26 | +4.35% since 06/18/26 | +7.33% since 06/18/26 |
| Low | 63.80 on 01/31/25 | 132.33 on 06/22/26 | 154.13 on 06/22/26 | 24.79 on 06/22/26 | 29.13 on 06/22/26 |
| High | 68.31 on 01/30/25 | 145.69 on 06/26/26 | 163.36 on 06/25/26 | 26.11 on 06/25/26 | 31.34 on 06/26/26 |
| 1-Month | |||||
| %Chg | +5.49% since 12/31/24 | +7.83% since 05/26/26 | +6.54% since 05/26/26 | +6.68% since 05/26/26 | +10.74% since 05/26/26 |
| Low | 57.85 on 01/10/25 | 125.14 on 06/16/26 | 145.55 on 05/28/26 | 23.24 on 06/03/26 | 26.86 on 06/03/26 |
| High | 68.31 on 01/30/25 | 145.69 on 06/26/26 | 163.36 on 06/25/26 | 26.11 on 06/25/26 | 31.34 on 06/26/26 |
| 3-Month | |||||
| %Chg | +8.69% since 10/31/24 | +29.85% since 03/26/26 | +19.23% since 03/26/26 | +19.10% since 03/26/26 | +23.48% since 03/26/26 |
| Low | 57.32 on 11/04/24 | 108.71 on 03/27/26 | 131.42 on 03/27/26 | 21.35 on 03/30/26 | 24.79 on 03/27/26 |
| High | 70.27 on 11/25/24 | 145.69 on 06/26/26 | 163.36 on 06/25/26 | 26.11 on 06/25/26 | 31.34 on 06/26/26 |
| 6-Month | |||||
| %Chg | +18.62% since 07/31/24 | +21.88% since 12/26/25 | +12.60% since 12/26/25 | +12.62% since 12/26/25 | +18.89% since 12/26/25 |
| Low | 46.72 on 08/05/24 | 107.12 on 03/19/26 | 129.15 on 03/13/26 | 20.80 on 03/19/26 | 23.87 on 03/09/26 |
| High | 70.27 on 11/25/24 | 145.69 on 06/26/26 | 163.36 on 06/25/26 | 26.17 on 02/06/26 | 31.34 on 06/26/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,773,372 | 11,010,115 | 10,880,035 | 9,999,332 | 5,910,975 |
| Shares Outstanding, K | 42,885 | 75,979 | 67,448 | 386,373 | 188,608 |
| Annual Sales | 932,870,000 | 4,144,330,000 | 4,229,970,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income | 79,920,000 | 702,400,000 | 823,840,000 | 669,260,000 | 474,780,000 |
| Last Quarter Sales | 272,790,000 | 1,071,860,000 | 1,061,700,000 | 999,740,000 | 603,900,000 |
| Last Quarter Net Income | 64,150,000 | 261,440,000 | 227,390,000 | 233,670,000 | 119,640,000 |
| 60-Month Beta | 0.98 | 0.78 | 0.84 | 0.84 | 0.77 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.17 on 10/29/24 | 3.41 on 04/28/26 | 3.22 on 04/20/26 | 0.61 on 04/22/26 | 0.70 on 04/23/26 |
| Earnings Date | 02/03/25 | 08/04/26 | 07/20/26 | 07/28/26 | 07/23/26 |
| Most Recent Dividend | 0.300 on 01/14/25 | 0.430 on 06/10/26 | 0.550 on 05/14/26 | 0.145 on 06/05/26 | 0.240 on 06/01/26 |
| Next Ex-Dividends Date | 01/14/25 | 06/10/26 | 05/14/26 | 06/05/26 | 06/01/26 |
| Ratios | |||||
| Price/Earnings ttm | 14.37 | 11.80 | 13.26 | 11.01 | 10.74 |