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

Heartland Express (NQ: HTLD )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2003 3.553 3.590 3.529 3.545 579,087 -0.03(-0.94%)
Feb 27, 2003 3.513 3.650 3.513 3.579 318,422 +0.05(+1.34%)
Feb 26, 2003 3.527 3.565 3.464 3.531 658,883 -0.01(-0.22%)
Feb 25, 2003 3.454 3.543 3.425 3.539 721,959 +0.08(+2.40%)
Feb 24, 2003 3.543 3.580 3.454 3.456 1,892,294 -0.21(-5.76%)
Feb 21, 2003 3.671 3.691 3.582 3.667 609,739 +0.05(+1.47%)
Feb 20, 2003 3.622 3.642 3.580 3.614 245,212 -0.00(-0.11%)
Feb 19, 2003 3.709 3.709 3.582 3.618 726,266 -0.07(-2.03%)
Feb 18, 2003 3.642 3.703 3.642 3.693 768,823 -0.00(-0.11%)
Feb 14, 2003 3.553 3.701 3.511 3.697 873,444 +0.16(+4.46%)
Feb 13, 2003 3.577 3.577 3.474 3.539 432,669 +0.03(+0.79%)
Feb 12, 2003 3.532 3.594 3.511 3.511 203,161 -0.05(-1.33%)
Feb 11, 2003 3.563 3.590 3.515 3.559 239,639 -0.04(-1.21%)
Feb 10, 2003 3.523 3.604 3.482 3.602 351,353 +0.05(+1.39%)
Feb 07, 2003 3.711 3.760 3.547 3.553 944,373 -0.19(-5.01%)
Feb 06, 2003 3.693 3.780 3.592 3.740 970,465 +0.17(+4.81%)
Feb 05, 2003 3.533 3.592 3.517 3.569 819,234 +0.03(+0.84%)
Feb 04, 2003 3.575 3.582 3.488 3.539 741,211 +0.03(+0.73%)
Feb 03, 2003 3.543 3.760 3.505 3.513 1,580,965 +0.07(+2.12%)
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%)
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.