HEARTLAND FINANCIAL USA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 45.44 USD | +1.93% |
|
+3.39% | +20.82% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 44.27 $ | 45.41 $ | 44.58 $ | 45.44 $ |
| Volume | 818 828 | 666 303 | 345 574 | 595 554 |
| Change | +0.05% | +2.58% | -1.83% | +1.93% |
| Opening | 44.73 | 44.51 | 45.32 | 44.85 |
| High | 45.00 | 45.55 | 45.39 | 45.88 |
| Low | 43.98 | 44.51 | 44.58 | 44.64 |
Performance
| 1 day | +1.93% | ||
| 1 week | +3.39% | ||
| Current month | +7.91% | ||
| 1 month | +35.72% | ||
| 3 months | +33.41% | ||
| 6 months | +44.81% | ||
| Current year | +20.82% | ||
| 1 year | +57.12% | ||
| 3 years | -8.44% | ||
| 5 years | +6.44% | ||
| 10 years | +91.65% |
Volumes
marketsDaily volume
595 554
Estimated daily volume
595 554
Avg. Volume 20 sessions
857 730
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
38 975 251.20
Record volume 1
2 828 266
Record volume 2
2 063 648
Record volume 3
1 529 618
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
1 944 403 228
Net sales (USD)
580 311 000
Number of employees
1 888
Sales / Employee (USD)
307 368
Free-Float
91.53 %
Free-Float capitalization (USD)
1 779 715 854
Average Daily Capital Traded
2%
Highs and lows
1 week
43.98
45.88
1 month
34.2545.88
Current year
32.0445.88
1 year
26.4445.88
3 years
26.1054.00
5 years
25.2654.04
10 years
23.1061.95
Indicators
Moving average 5 days
44.79
Moving average 20 days
41.13
Moving average 50 days
36.74
Moving average 100 days
36.25
Price spread / (MMA5)
-1.43%
Price spread / (MMA20)
-9.48%
Price spread / (MMA50)
-19.15%
Price spread / (MMA100)
-20.24%
STIM
RSI 9 days
72.55
RSI 14 days
73.34
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.93% | +3.39% | +20.82% | +57.12% | 1.94B | ||
| 0.00% | +1.87% | +26.58% | +20.95% | 209B | ||
| +1.56% | +4.00% | +3.72% | +11.11% | 75.33B | ||
| -0.46% | -3.30% | +8.53% | +18.99% | 56.48B | ||
| +1.38% | +2.52% | +23.25% | +34.12% | 52.09B | ||
| +1.84% | +3.69% | +9.19% | +3.03% | 50.92B | ||
| +0.80% | +4.12% | +37.50% | +15.53% | 47.15B | ||
| 0.00% | -3.30% | +7.21% | +43.88% | 35.82B | ||
| -0.79% | -0.36% | -16.09% | -18.17% | 35.47B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| -0.10% | -0.57% | +11.80% | +53.20% | 26.38B | ||
| +1.26% | +1.58% | +11.03% | -4.73% | 24.92B | ||
| +1.54% | +1.28% | +5.88% | -2.46% | 22.72B | ||
| -1.11% | -2.99% | +4.88% | +13.67% | 17.98B | ||
| -0.58% | +2.24% | -8.99% | +21.58% | 17.27B | ||
| +0.87% | +3.76% | +28.04% | +16.70% | 16.98B | ||
| Average | +0.65% | +0.85% | +4.80% | +11.74% | ||
| Weighted average by Cap. | +0.54% | +1.12% | +10.38% | +12.46% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
ea9a7908214046acb45bec58b1.Wb2kDIwSMffUnHe0GHGqD7azs-8u_sk4W5FlNpRo3iI.afLMX6FlSb6lrB3wdgfzafHS1IhlyPFwEfk3U8UE5mcT0JxZ-V5XjZ70AA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 45.44 | 41,310 | 400,864 |
| 03:59:58 pm | 45.47 | 119 | 359,554 |
| 03:59:57 pm | 45.47 | 100 | 359,435 |
| 03:59:57 pm | 45.47 | 100 | 359,335 |
| 03:59:56 pm | 45.46 | 173 | 359,235 |
| 03:59:56 pm | 45.46 | 200 | 359,062 |
| 03:59:55 pm | 45.45 | 200 | 358,862 |
| 03:59:54 pm | 45.41 | 182 | 358,662 |
| 03:59:54 pm | 45.41 | 100 | 358,480 |
| 03:59:54 pm | 45.41 | 100 | 358,380 |
Monthly variations
Annual change
| 2024 | +20.82% | ||
| 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.