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 | 144.39 | 158.61 | 26.61 | 31.11 |
| High | 66.91 | 146.65 | 160.37 | 26.67 | 31.33 |
| Low | 63.80 | 143.80 | 157.77 | 26.43 | 30.92 |
| Last | 64.67 | 145.60 | 158.75 | 26.56 | 31.28 |
| Change | -1.43 | +0.47 | -0.38 | -0.11 | +0.12 |
| Percent Change | -2.16% | +0.32% | -0.24% | -0.41% | +0.39% |
| Volume | 3,034,800 | 408,800 | 874,500 | 3,338,700 | 1,197,400 |
| 20-Day Average Volume | 414,200 | 621,075 | 724,285 | 4,926,910 | 1,865,875 |
| Previous | 66.10 | 145.13 | 159.13 | 26.67 | 31.16 |
| 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 | 144.65 | 160.88 | 26.60 | 31.02 |
| 20-Day Raw Stochastic | 65.20% | 65.54% | 26.42% | 51.07% | 65.54% |
| 20-Day Relative Strength | 50.76 | 55.70 | 49.65 | 54.94 | 56.82 |
| Weighted Alpha | +79.34 | +35.43 | +26.62 | +29.59 | +31.82 |
| Today's Opinion | 72% Buy | 100% Buy | 88% Buy | 88% Buy | 100% Buy |
| Yesterday's Opinion | 88% Buy | 100% Buy | 88% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 56% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.90% since 01/24/25 | -0.09% since 07/31/26 | -0.50% since 07/31/26 | -0.30% since 07/31/26 | +1.30% since 07/31/26 |
| Low | 63.80 on 01/31/25 | 143.80 on 08/07/26 | 157.77 on 08/07/26 | 26.43 on 08/07/26 | 30.92 on 08/07/26 |
| High | 68.31 on 01/30/25 | 150.00 on 08/04/26 | 164.59 on 08/04/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| 1-Month | |||||
| %Chg | +5.49% since 12/31/24 | -0.28% since 07/07/26 | -1.67% since 07/07/26 | +0.49% since 07/07/26 | +1.89% since 07/07/26 |
| Low | 57.85 on 01/10/25 | 137.23 on 07/23/26 | 155.43 on 07/08/26 | 25.38 on 07/08/26 | 29.40 on 07/08/26 |
| High | 68.31 on 01/30/25 | 150.00 on 08/04/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| 3-Month | |||||
| %Chg | +8.69% since 10/31/24 | +11.00% since 05/07/26 | +5.01% since 05/07/26 | +9.87% since 05/07/26 | +9.87% since 05/07/26 |
| Low | 57.32 on 11/04/24 | 123.70 on 05/15/26 | 143.22 on 05/15/26 | 23.09 on 05/19/26 | 26.86 on 06/03/26 |
| High | 70.27 on 11/25/24 | 150.00 on 08/04/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| 6-Month | |||||
| %Chg | +18.62% since 07/31/24 | +8.40% since 02/06/26 | -1.61% since 02/06/26 | +2.63% since 02/06/26 | +6.50% since 02/06/26 |
| 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 | 150.00 on 08/04/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,773,372 | 11,058,319 | 10,710,228 | 10,161,059 | 5,907,228 |
| Shares Outstanding, K | 42,885 | 75,950 | 67,466 | 382,570 | 188,850 |
| Annual Sales, $M | 932,870,000 | 4,144,330,000 | 4,229,970,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income, $M | 79,920,000 | 702,400,000 | 823,840,000 | 669,260,000 | 474,780,000 |
| Last Qtr Sales, $M | 272,790,000 | 1,116,870,000 | 1,102,680,000 | 1,047,960,000 | 703,690,000 |
| Last Qtr Income, $M | 64,150,000 | 277,570,000 | 233,690,000 | 253,410,000 | 123,560,000 |
| 60-Month Beta | 0.98 | 0.77 | 0.85 | 0.84 | 0.77 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.17 on 10/29/24 | 3.57 on 07/28/26 | 3.30 on 07/20/26 | 0.65 on 07/22/26 | 0.73 on 07/23/26 |
| Latest Earnings Date | 02/03/25 | 10/27/26 | 10/19/26 | 10/28/26 | 10/22/26 |
| Most Recent Dividend | 0.300 on 01/14/25 | 0.430 on 06/10/26 | 0.550 on 08/06/26 | 0.145 on 06/05/26 | 0.240 on 06/01/26 |
| Next Ex-Dividend Date | 01/14/25 | 09/10/26 | 08/06/26 | 06/05/26 | 09/01/26 |
| Ratios | |||||
| Price/Earnings ttm | 14.37 | 11.37 | 12.50 | 10.80 | 10.53 |