Skip to main content

Heartland Express (NQ: HTLD )

12.38 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.30 16.03 16.08 357,343 -0.33(-2.04%)
Oct 28, 2021 16.29 16.58 16.29 16.42 210,247 +0.19(+1.15%)
Oct 27, 2021 16.43 16.50 16.19 16.23 178,714 -0.30(-1.79%)
Oct 26, 2021 16.53 16.52 194,526 +0.07(+0.42%)
Oct 25, 2021 16.51 16.68 16.40 16.45 243,410 -0.02(-0.12%)
Oct 22, 2021 16.63 16.81 16.44 16.47 351,615 -0.18(-1.06%)
Oct 21, 2021 16.36 16.76 16.30 16.65 282,928 +0.27(+1.62%)
Oct 20, 2021 16.44 16.60 16.31 16.39 354,489 -0.05(-0.30%)
Oct 19, 2021 16.49 16.53 16.28 16.43 207,005 +0.05(+0.30%)
Oct 18, 2021 16.19 16.49 16.12 16.39 225,849 +0.07(+0.42%)
Oct 15, 2021 16.54 16.68 16.25 16.32 492,516 -0.18(-1.07%)
Oct 14, 2021 16.22 16.63 16.15 16.49 504,530 +0.45(+2.82%)
Oct 13, 2021 15.82 16.28 15.72 16.04 569,495 +0.30(+1.88%)
Oct 12, 2021 15.75 15.86 15.70 15.75 212,708 +0.01(+0.06%)
Oct 11, 2021 15.83 15.93 15.71 15.74 258,862 -0.10(-0.62%)
Oct 08, 2021 16.23 16.23 15.81 15.83 287,860 -0.24(-1.47%)
Oct 07, 2021 16.06 16.24 15.89 16.07 604,751 -0.04(-0.24%)
Oct 06, 2021 15.96 16.13 15.74 16.11 346,205 +0.12(+0.74%)
Oct 05, 2021 15.95 16.06 15.83 15.99 291,692 +0.10(+0.62%)
Oct 04, 2021 15.78 16.00 15.78 15.89 264,568 +0.08(+0.50%)
Oct 01, 2021 15.87 15.96 15.65 15.81 236,292 +0.04(+0.25%)
Sep 30, 2021 16.14 16.37 15.76 15.78 264,763 -0.29(-1.78%)
Sep 29, 2021 16.10 16.15 15.96 16.06 174,585 -0.03(-0.18%)
Sep 28, 2021 16.20 16.32 16.01 16.09 160,274 -0.15(-0.91%)
Sep 27, 2021 16.03 16.37 16.03 16.24 214,261 +0.24(+1.48%)
Sep 24, 2021 15.89 16.11 15.87 16.00 160,619 +0.07(+0.43%)
Sep 23, 2021 15.90 16.17 15.87 15.93 193,415 +0.05(+0.31%)
Sep 22, 2021 16.24 16.24 15.87 15.88 202,014 -0.16(-0.98%)
Sep 21, 2021 16.06 16.13 15.85 16.04 234,963 +0.02(+0.12%)
Sep 20, 2021 15.54 16.04 15.47 16.02 374,452 +0.31(+1.94%)
Sep 17, 2021 15.86 15.87 15.62 15.72 1,149,756 -0.06(-0.37%)
Sep 16, 2021 15.97 16.00 15.74 15.78 223,550 -0.21(-1.29%)
Sep 15, 2021 15.88 16.09 15.82 15.98 248,068 +0.16(+1.00%)
Sep 14, 2021 16.05 16.06 15.73 15.82 294,635 -0.17(-1.05%)
Sep 13, 2021 16.11 16.14 15.78 15.99 213,596 +0.01(+0.06%)
Sep 10, 2021 16.13 16.15 15.95 15.98 202,514 -0.06(-0.37%)
Sep 09, 2021 16.27 16.34 15.89 16.04 210,990 -0.27(-1.63%)
Sep 08, 2021 16.31 16.33 16.10 16.31 219,989 +0.03(+0.18%)
Sep 07, 2021 16.51 16.58 16.24 16.28 238,278 -0.26(-1.55%)
Sep 03, 2021 16.70 16.70 16.51 16.53 153,221 -0.17(-1.00%)
Sep 02, 2021 16.67 16.73 16.55 16.70 204,085 +0.04(+0.24%)
Sep 01, 2021 16.55 16.75 16.41 16.66 197,592 +0.14(+0.83%)
Aug 31, 2021 16.72 16.93 16.47 16.52 403,482 -0.13(-0.77%)
Aug 30, 2021 16.61 16.67 16.45 16.65 306,188 +0.09(+0.52%)
Aug 27, 2021 16.28 16.64 16.24 16.57 288,642 +0.31(+1.88%)
Aug 26, 2021 16.22 16.32 16.10 16.26 194,611 +0.04(+0.24%)
Aug 25, 2021 16.21 16.24 16.09 16.22 158,257 +0.01(+0.06%)
Aug 24, 2021 16.42 16.53 16.17 16.21 370,308 -0.15(-0.93%)
Aug 23, 2021 16.29 16.42 16.15 16.36 654,397 +0.16(+1.00%)
Aug 20, 2021 15.64 16.22 15.64 16.20 387,831 +0.56(+3.60%)
Aug 19, 2021 15.77 15.85 15.56 15.64 186,824 -0.21(-1.33%)
Aug 18, 2021 16.00 16.24 15.84 15.85 241,130 -0.16(-1.01%)
Aug 17, 2021 15.66 16.03 15.53 16.01 469,022 +0.25(+1.58%)
Aug 16, 2021 15.83 15.93 15.69 15.76 146,535 -0.12(-0.78%)
Aug 13, 2021 15.86 15.98 15.72 15.89 268,053 +0.02(+0.12%)
Aug 12, 2021 16.35 16.35 15.84 15.87 206,936 -0.12(-0.78%)
Aug 11, 2021 15.76 16.02 15.70 15.99 337,959 +0.23(+1.45%)
Aug 10, 2021 15.67 15.81 15.55 15.76 228,364 +0.07(+0.43%)
Aug 09, 2021 16.48 16.48 15.68 15.70 171,955 -0.26(-1.62%)
Aug 06, 2021 16.44 16.44 15.90 15.95 364,946 +0.06(+0.36%)
Aug 05, 2021 15.94 16.09 15.82 15.90 415,573 -0.01(-0.06%)
Aug 04, 2021 16.21 16.30 15.89 15.91 366,197 -0.41(-2.52%)
Aug 03, 2021 16.36 16.47 16.22 16.32 494,811 +0.04(+0.23%)
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.