Heartland Financial USA Inc (HTLF)
45.43
+1.16
(+2.62%)
USD |
NASDAQ |
May 15, 16:00
45.43
0.00 (0.00%)
After-Hours: 20:00
Heartland Financial USA Price: 45.43 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 44.73 | 45.00 | 43.98 | 44.27 | 818788.0 |
May 13, 2024 | 44.20 | 44.39 | 43.98 | 44.25 | 670482.0 |
May 10, 2024 | 43.50 | 44.07 | 42.90 | 43.95 | 919841.0 |
May 09, 2024 | 44.00 | 44.32 | 43.38 | 43.43 | 356121.0 |
May 08, 2024 | 43.20 | 44.27 | 43.20 | 44.05 | 531867.0 |
May 07, 2024 | 43.67 | 44.35 | 43.56 | 43.59 | 393559.0 |
May 06, 2024 | 43.86 | 44.47 | 43.60 | 43.63 | 582989.0 |
May 03, 2024 | 43.53 | 44.04 | 43.41 | 43.94 | 768253.0 |
May 02, 2024 | 42.37 | 43.53 | 42.37 | 43.26 | 1.118M |
May 01, 2024 | 42.31 | 42.90 | 41.91 | 42.08 | 1.209M |
Apr 30, 2024 | 41.62 | 43.17 | 41.08 | 42.11 | 1.530M |
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 |
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
41.56
Average
43.99
Median
Jun 20 2019
Price Benchmarks
UMB Financial Corp | 85.99 |
Fulton Financial Corp | 17.46 |
Glacier Bancorp Inc | 39.05 |
Territorial Bancorp Inc | 8.40 |
SoFi Technologies Inc | 7.28 |
Price Related Metrics
PE Ratio | 27.46 |
PS Ratio | 3.350 |
Price to Book Value | 1.041 |
Price to Free Cash Flow | 5.919 |
Earnings Yield | 3.64% |
Market Cap | 1.944B |
Normalized PE Ratio | 25.08 |