Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Express (NQ: HTLD )

10.36 +0.26 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.494 3.494 3.426 3.440 838,486 -0.06(-1.75%)
Jan 30, 2003 3.575 3.598 3.426 3.502 886,021 -0.07(-1.83%)
Jan 29, 2003 3.691 3.691 3.503 3.567 1,181,734 -0.12(-3.16%)
Jan 28, 2003 3.661 3.711 3.646 3.683 590,233 +0.03(+0.92%)
Jan 27, 2003 3.946 3.946 3.630 3.650 745,265 -0.26(-6.76%)
Jan 24, 2003 3.948 4.011 3.807 3.914 609,739 -0.04(-1.10%)
Jan 23, 2003 3.967 4.007 3.950 3.957 624,685 +0.04(+0.96%)
Jan 22, 2003 3.800 3.969 3.774 3.920 437,988 +0.09(+2.42%)
Jan 21, 2003 4.096 4.127 3.817 3.827 818,980 -0.30(-7.36%)
Jan 17, 2003 4.163 4.163 4.060 4.131 287,010 +0.01(+0.14%)
Jan 16, 2003 3.942 4.261 3.942 4.125 567,435 +0.13(+3.31%)
Jan 15, 2003 4.165 4.196 3.948 3.993 903,589 -0.16(-3.80%)
Jan 14, 2003 4.182 4.210 4.046 4.151 309,049 -0.09(-2.05%)
Jan 13, 2003 4.226 4.283 4.032 4.238 811,128 +0.01(+0.33%)
Jan 10, 2003 4.186 4.293 4.179 4.224 298,410 -0.04(-0.88%)
Jan 09, 2003 4.244 4.323 4.194 4.261 569,461 +0.00(+0.05%)
Jan 08, 2003 4.254 4.352 4.222 4.259 439,002 -0.08(-1.90%)
Jan 07, 2003 4.293 4.356 4.171 4.342 557,048 +0.04(+0.82%)
Jan 06, 2003 4.439 4.443 4.295 4.307 832,406 -0.13(-3.02%)
Jan 03, 2003 4.449 4.569 4.406 4.441 513,984 -0.06(-1.32%)
Jan 02, 2003 4.540 4.567 4.281 4.500 1,236,451 -0.02(-0.48%)
Dec 31, 2002 4.429 4.617 4.429 4.522 385,298 +0.07(+1.51%)
Dec 30, 2002 4.471 4.490 4.404 4.455 263,705 -0.02(-0.35%)
Dec 27, 2002 4.471 4.479 4.421 4.471 208,481 +0.04(+0.98%)
Dec 26, 2002 4.421 4.463 4.380 4.427 414,936 +0.05(+1.22%)
Dec 24, 2002 4.382 4.425 4.366 4.374 166,684 -0.01(-0.18%)
Dec 23, 2002 4.380 4.540 4.358 4.382 1,025,942 -0.13(-2.80%)
Dec 20, 2002 4.380 4.540 4.380 4.508 683,201 -0.01(-0.26%)
Dec 19, 2002 4.402 4.575 4.392 4.520 547,422 +0.07(+1.64%)
Dec 18, 2002 4.538 4.538 4.443 4.447 555,529 -0.09(-2.04%)
Dec 17, 2002 4.510 4.569 4.494 4.540 494,985 +0.03(+0.66%)
Dec 16, 2002 4.461 4.522 4.451 4.510 315,129 +0.04(+0.84%)
Dec 13, 2002 4.421 4.484 4.421 4.473 268,011 +0.01(+0.26%)
Dec 12, 2002 4.394 4.528 4.394 4.461 236,600 +0.07(+1.67%)
Dec 11, 2002 4.315 4.423 4.315 4.388 186,442 -0.02(-0.45%)
Dec 10, 2002 4.293 4.421 4.293 4.407 285,744 +0.13(+2.95%)
Dec 09, 2002 4.433 4.455 4.281 4.281 262,185 -0.15(-3.39%)
Dec 06, 2002 4.402 4.481 4.323 4.431 460,534 -0.04(-0.92%)
Dec 05, 2002 4.500 4.500 4.402 4.472 324,755 +0.00(+0.08%)
Dec 04, 2002 4.404 4.498 4.354 4.469 185,176 +0.03(+0.62%)
Dec 03, 2002 4.451 4.496 4.404 4.441 239,386 -0.02(-0.49%)
Dec 02, 2002 4.352 4.494 4.303 4.463 420,509 +0.16(+3.72%)
Nov 29, 2002 4.344 4.419 4.297 4.303 156,297 -0.06(-1.45%)
Nov 27, 2002 4.165 4.400 4.165 4.366 364,273 +0.16(+3.90%)
Nov 26, 2002 4.224 4.271 4.157 4.202 514,237 -0.01(-0.18%)
Nov 25, 2002 4.175 4.244 4.145 4.210 229,507 +0.01(+0.32%)
Nov 22, 2002 4.303 4.305 4.149 4.196 793,649 -0.12(-2.83%)
Nov 21, 2002 4.147 4.400 4.145 4.319 388,338 +0.10(+2.39%)
Nov 20, 2002 4.086 4.255 4.039 4.218 411,390 +0.15(+3.59%)
Nov 19, 2002 4.074 4.173 4.027 4.072 344,007 +0.01(+0.15%)
Nov 18, 2002 4.250 4.283 4.046 4.066 568,194 -0.20(-4.59%)
Nov 15, 2002 4.323 4.323 4.186 4.261 209,494 -0.04(-0.83%)
Nov 14, 2002 4.145 4.313 4.137 4.297 610,499 +0.19(+4.71%)
Nov 13, 2002 4.010 4.157 3.957 4.104 253,572 +0.08(+1.91%)
Nov 12, 2002 3.955 4.054 3.948 4.027 164,657 +0.09(+2.20%)
Nov 11, 2002 3.908 3.985 3.898 3.940 308,036 -0.01(-0.20%)
Nov 08, 2002 3.908 4.009 3.908 3.948 462,307 +0.07(+1.73%)
Nov 07, 2002 4.027 4.027 3.880 3.880 305,249 -0.14(-3.58%)
Nov 06, 2002 3.967 4.029 3.912 4.025 178,083 +0.05(+1.29%)
Nov 05, 2002 3.991 4.013 3.904 3.973 200,375 -0.06(-1.51%)
Nov 04, 2002 3.997 4.046 3.973 4.034 245,466 +0.04(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.