Heartland Financial USA Inc (HTLF)
42.11
+0.98
(+2.38%)
USD |
NASDAQ |
Apr 30, 16:00
42.12
+0.01
(+0.02%)
After-Hours: 20:00
Heartland Financial USA Price: 42.11 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 41.62 | 43.17 | 41.08 | 42.11 | 1.462M |
| Apr 29, 2024 | 40.00 | 42.81 | 40.00 | 41.13 | 2.828M |
| Apr 26, 2024 | 35.54 | 35.89 | 34.25 | 35.72 | 193895.0 |
| Apr 25, 2024 | 35.61 | 35.79 | 35.06 | 35.48 | 180203.0 |
| Apr 24, 2024 | 35.43 | 36.07 | 35.23 | 36.02 | 226419.0 |
| Apr 23, 2024 | 35.00 | 36.46 | 34.88 | 35.92 | 251111.0 |
| Apr 22, 2024 | 34.72 | 35.28 | 34.59 | 35.07 | 170513.0 |
| Apr 19, 2024 | 33.31 | 34.81 | 33.27 | 34.80 | 232738.0 |
| Apr 18, 2024 | 33.03 | 33.65 | 33.03 | 33.48 | 200313.0 |
| Apr 17, 2024 | 33.56 | 33.86 | 32.97 | 33.01 | 244496.0 |
| Apr 16, 2024 | 33.89 | 33.95 | 33.24 | 33.30 | 257299.0 |
| Apr 15, 2024 | 33.91 | 34.45 | 33.77 | 34.31 | 368811.0 |
| Apr 12, 2024 | 33.86 | 34.26 | 33.71 | 33.84 | 255231.0 |
| Apr 11, 2024 | 34.23 | 34.87 | 33.84 | 34.21 | 280857.0 |
| Apr 10, 2024 | 33.83 | 33.99 | 33.04 | 33.90 | 415609.0 |
| Apr 09, 2024 | 34.55 | 34.91 | 34.44 | 34.67 | 140354.0 |
| Apr 08, 2024 | 34.00 | 34.64 | 34.00 | 34.41 | 125717.0 |
| Apr 05, 2024 | 33.94 | 34.29 | 33.79 | 33.90 | 171136.0 |
| Apr 04, 2024 | 34.11 | 34.58 | 33.81 | 33.99 | 206449.0 |
| Apr 03, 2024 | 33.13 | 33.56 | 33.04 | 33.42 | 125080.0 |
| Apr 02, 2024 | 33.65 | 33.65 | 33.07 | 33.37 | 184165.0 |
| Apr 01, 2024 | 35.18 | 35.26 | 33.96 | 34.01 | 199739.0 |
| Mar 28, 2024 | 34.84 | 35.21 | 34.63 | 35.15 | 241720.0 |
| Mar 27, 2024 | 33.58 | 34.84 | 33.58 | 34.78 | 152471.0 |
| Mar 26, 2024 | 33.80 | 33.80 | 33.12 | 33.41 | 207168.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.35
Minimum
Mar 23 2020
53.89
Maximum
Jan 14 2022
41.57
Average
44.00
Median
Jul 18 2019
Price Benchmarks
| UMB Financial Corp | 79.66 |
| Glacier Bancorp Inc | 36.18 |
| Citigroup Inc | 61.33 |
| RBB Bancorp | 17.78 |
| Bar Harbor Bankshares Inc | 25.08 |
Price Related Metrics
| PE Ratio | 25.45 |
| PS Ratio | 3.105 |
| Price to Book Value | 0.9646 |
| Earnings Yield | 3.93% |
| Market Cap | 1.802B |
| Normalized PE Ratio | 23.25 |