Heartland Financial USA Inc (HTLF)
34.80
+1.32
(+3.94%)
USD |
NASDAQ |
Apr 19, 16:00
34.76
-0.04
(-0.11%)
After-Hours: 20:00
Heartland Financial USA Price: 34.80 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 19, 2024 | 33.31 | 34.81 | 33.27 | 34.80 | 165864.0 |
| 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 |
| Mar 25, 2024 | 33.24 | 34.29 | 33.15 | 33.51 | 184644.0 |
| Mar 22, 2024 | 34.16 | 34.16 | 32.94 | 33.02 | 218415.0 |
| Mar 21, 2024 | 34.18 | 34.59 | 33.80 | 34.00 | 264888.0 |
| Mar 20, 2024 | 32.42 | 34.42 | 32.33 | 33.99 | 223112.0 |
| Mar 19, 2024 | 33.00 | 33.38 | 32.65 | 32.67 | 157429.0 |
| Mar 18, 2024 | 33.05 | 33.16 | 32.57 | 33.00 | 278574.0 |
| Mar 15, 2024 | 32.48 | 33.40 | 32.48 | 32.97 | 2.064M |
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
41.62
Average
44.08
Median
Jul 09 2019
Price Benchmarks
| Glacier Bancorp Inc | 36.94 |
| Citigroup Inc | 59.14 |
| M&T Bank Corp | 143.38 |
| Peoples Bancorp Inc (Marietta OH) | 28.49 |
| RBB Bancorp | 17.83 |
Price Related Metrics
| PE Ratio | 20.66 |
| PS Ratio | 2.566 |
| Price to Book Value | 0.8152 |
| Price to Free Cash Flow | 5.450 |
| Earnings Yield | 4.84% |
| Market Cap | 1.486B |
| Normalized PE Ratio | 18.68 |