HEARTLAND FINANCIAL USA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 41.13 USD | +15.15% |
|
+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| 2024-04-24 | 2024-04-25 | 2024-04-26 | 2024-04-29 | |
|---|---|---|---|---|
| Last | 36.02 $ | 35.48 $ | 35.72 $ | 41.13 $ |
| Volume | 226 419 | 180 203 | 193 895 | 2 828 266 |
| 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
marketsDaily 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
2 828 266
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)
1 759 975 897
Net sales (USD)
580 311 000
Number of employees
1 970
Sales / Employee (USD)
294 574
Free-Float
91.53 %
Free-Float capitalization (USD)
1 610 885 158
Average Daily Capital Traded
0.55%
Highs and lows
1 week
34.25
42.81
1 month
32.9742.81
Current year
32.0442.81
1 year
26.1042.81
3 years
26.1054.00
5 years
25.2654.04
10 years
22.3861.95
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. | |
|---|---|---|---|---|---|---|
| +15.15% | +17.28% | +9.36% | +26.32% | 1.76B | ||
| -1.68% | +0.29% | +16.61% | +15.84% | 208B | ||
| +1.82% | +4.81% | +4.26% | +8.29% | 74.42B | ||
| +0.32% | -1.09% | +8.64% | +14.85% | 55.3B | ||
| +1.89% | +3.78% | +3.27% | -2.79% | 48.03B | ||
| +3.13% | +6.73% | +25.00% | +6.98% | 45B | ||
| +0.66% | +1.68% | +11.66% | +47.65% | 36.77B | ||
| +0.14% | +1.02% | -16.09% | -9.70% | 35.19B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.25B | ||
| +0.27% | +1.23% | +7.28% | +41.22% | 25.3B | ||
| +0.64% | 0.00% | +7.93% | -2.19% | 23.92B | ||
| +0.76% | -0.25% | +6.42% | +9.64% | 22.57B | ||
| +0.10% | -2.77% | +4.52% | +11.56% | 17.46B | ||
| +0.55% | -3.83% | +22.08% | +16.67% | 16.15B | ||
| +1.26% | +3.46% | -15.91% | +2.17% | 15.55B | ||
| 0.00% | -0.15% | +12.99% | +30.63% | 14.8B | ||
| Average | +1.69% | +1.99% | +0.71% | +7.53% | ||
| Weighted average by Cap. | +0.33% | +1.59% | +4.76% | +8.07% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bafd023fee74e01d4abe8ed339eec21._mhXiZG2c9k39UHPQoF5UdbTRALyd7K5pb7zk494Bts.nzsv7vrFJbBcmGyECvBBIISkDm6iMPrVkNqSwb1AVqqQEg76-85B7W-DDA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 41.13 | 135,461 | 1,979,946 |
| 16:00:00 | 41.2 | 777 | 1,844,485 |
| 15:59:59 | 41.2 | 100 | 1,843,708 |
| 15:59:59 | 41.2 | 100 | 1,843,608 |
| 15:59:59 | 41.16 | 100 | 1,843,508 |
| 15:59:59 | 41.16 | 100 | 1,843,408 |
| 15:59:59 | 41.16 | 100 | 1,843,308 |
| 15:59:59 | 41.2 | 100 | 1,843,208 |
| 15:59:59 | 41.15 | 100 | 1,843,108 |
| 15:59:59 | 41.19 | 200 | 1,843,008 |
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% | ||
| 1995 | 0.00% |
- Stock Market
- Equities
- HTLF Stock
- Quotes Heartland Financial USA, Inc.
