Skip to main content

Heartland Express (NQ: HTLD )

12.19 +0.21 (+1.80%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.50 18.50 18.09 18.25 376,704 -0.11(-0.62%)
Mar 28, 2019 18.22 18.43 18.19 18.36 328,438 +0.14(+0.78%)
Mar 27, 2019 18.14 18.43 18.01 18.22 283,660 +0.05(+0.26%)
Mar 26, 2019 17.88 18.20 17.85 18.17 1,022,488 +0.38(+2.13%)
Mar 25, 2019 17.97 18.09 17.78 17.79 370,431 -0.19(-1.05%)
Mar 22, 2019 18.30 18.30 17.96 17.98 469,057 -0.35(-1.91%)
Mar 21, 2019 18.00 18.34 18.00 18.33 399,672 +0.25(+1.36%)
Mar 20, 2019 18.37 18.47 18.04 18.09 568,004 -0.37(-2.00%)
Mar 19, 2019 19.01 19.01 18.43 18.45 406,897 -0.56(-2.93%)
Mar 18, 2019 18.95 19.15 18.87 19.01 349,914 +0.07(+0.35%)
Mar 15, 2019 19.29 19.42 18.92 18.95 702,895 -0.34(-1.77%)
Mar 14, 2019 19.37 19.55 19.12 19.29 361,214 -0.11(-0.58%)
Mar 13, 2019 19.19 19.56 19.10 19.40 559,993 +0.22(+1.13%)
Mar 12, 2019 19.24 19.25 18.84 19.18 503,535 +0.00(+0.00%)
Mar 11, 2019 18.74 19.30 18.67 19.18 797,435 +0.44(+2.37%)
Mar 08, 2019 18.39 18.83 18.38 18.74 488,800 +0.11(+0.61%)
Mar 07, 2019 18.47 18.70 18.35 18.62 467,583 +0.13(+0.72%)
Mar 06, 2019 18.43 18.53 18.21 18.49 686,393 +0.01(+0.05%)
Mar 05, 2019 18.69 18.69 18.38 18.48 581,052 -0.18(-0.96%)
Mar 04, 2019 19.03 19.12 18.64 18.66 422,499 -0.33(-1.74%)
Mar 01, 2019 19.16 19.16 18.90 18.99 348,221 +0.00(+0.00%)
Feb 28, 2019 19.11 19.11 18.78 18.99 468,897 -0.14(-0.74%)
Feb 27, 2019 19.51 19.58 19.02 19.13 417,046 -0.38(-1.94%)
Feb 26, 2019 19.47 19.62 19.30 19.51 580,398 +0.00(+0.00%)
Feb 25, 2019 19.75 19.92 19.47 19.51 371,028 -0.15(-0.77%)
Feb 22, 2019 19.80 19.80 19.40 19.66 405,129 -0.14(-0.72%)
Feb 21, 2019 19.99 20.08 19.67 19.81 246,859 -0.18(-0.90%)
Feb 20, 2019 19.93 20.16 19.84 19.99 716,500 +0.12(+0.62%)
Feb 19, 2019 19.69 20.00 19.52 19.86 392,295 +0.16(+0.82%)
Feb 15, 2019 20.03 20.11 19.61 19.70 477,587 -0.27(-1.37%)
Feb 14, 2019 19.85 20.16 19.83 19.98 269,691 +0.04(+0.19%)
Feb 13, 2019 19.64 19.97 19.60 19.94 209,034 +0.29(+1.49%)
Feb 12, 2019 19.30 19.66 19.28 19.64 261,916 +0.41(+2.11%)
Feb 11, 2019 19.12 19.25 18.89 19.24 240,600 +0.17(+0.89%)
Feb 08, 2019 19.12 19.31 18.87 19.07 282,956 -0.16(-0.84%)
Feb 07, 2019 19.12 19.45 19.10 19.23 335,545 +0.00(+0.00%)
Feb 06, 2019 19.39 19.62 19.16 19.23 148,050 -0.17(-0.88%)
Feb 05, 2019 19.42 19.54 19.31 19.40 254,780 +0.01(+0.05%)
Feb 04, 2019 18.98 19.54 18.81 19.39 365,320 +0.39(+2.04%)
Feb 01, 2019 18.89 19.17 18.61 19.00 367,472 +0.09(+0.45%)
Jan 31, 2019 19.25 19.40 18.75 18.92 467,319 -0.39(-2.01%)
Jan 30, 2019 18.75 19.49 18.54 19.30 503,256 +0.54(+2.87%)
Jan 29, 2019 18.88 18.99 18.66 18.77 564,670 +0.00(+0.00%)
Jan 28, 2019 18.74 18.83 18.60 18.77 440,944 +0.00(+0.00%)
Jan 25, 2019 18.71 18.94 18.64 18.77 398,783 +0.19(+1.02%)
Jan 24, 2019 18.72 18.94 18.47 18.58 262,006 -0.10(-0.56%)
Jan 23, 2019 19.21 19.88 18.61 18.68 1,139,729 -0.28(-1.50%)
Jan 22, 2019 18.68 19.12 18.52 18.96 881,445 +0.10(+0.55%)
Jan 18, 2019 18.61 18.96 18.51 18.86 329,604 +0.35(+1.89%)
Jan 17, 2019 18.09 18.61 18.07 18.51 285,291 +0.44(+2.46%)
Jan 16, 2019 18.01 18.27 17.94 18.07 236,552 +0.05(+0.26%)
Jan 15, 2019 18.11 18.15 17.86 18.02 275,741 -0.01(-0.05%)
Jan 14, 2019 18.09 18.24 17.88 18.03 273,892 -0.18(-0.99%)
Jan 11, 2019 18.25 18.43 18.14 18.21 351,394 -0.07(-0.36%)
Jan 10, 2019 18.21 18.34 18.09 18.27 193,827 -0.02(-0.10%)
Jan 09, 2019 18.12 18.42 18.09 18.29 254,479 +0.18(+0.99%)
Jan 08, 2019 17.98 18.26 17.14 18.11 414,599 +0.39(+2.19%)
Jan 07, 2019 17.42 17.93 17.37 17.73 384,497 +0.21(+1.19%)
Jan 04, 2019 17.26 17.71 16.96 17.52 494,618 +0.45(+2.66%)
Jan 03, 2019 17.24 17.24 16.91 17.06 285,639 -0.26(-1.53%)
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.