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

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
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 (%)
Mar 31, 2006 9.623 9.623 9.456 9.584 680,174 +0.00(+0.05%)
Mar 30, 2006 9.812 9.848 9.566 9.579 801,416 -0.23(-2.38%)
Mar 29, 2006 10.03 10.09 9.768 9.812 1,249,538 +0.14(+1.46%)
Mar 28, 2006 9.425 9.716 9.412 9.672 1,169,412 +0.26(+2.76%)
Mar 27, 2006 9.632 9.654 9.307 9.412 1,997,359 -0.26(-2.73%)
Mar 24, 2006 10.23 10.34 9.505 9.676 4,148,442 -0.59(-5.74%)
Mar 23, 2006 10.33 10.33 10.06 10.27 976,422 -0.20(-1.89%)
Mar 22, 2006 10.25 10.50 10.16 10.46 267,893 +0.20(+1.97%)
Mar 21, 2006 10.42 10.50 10.25 10.26 369,652 -0.21(-2.02%)
Mar 20, 2006 10.05 10.53 10.05 10.47 464,665 +0.38(+3.79%)
Mar 17, 2006 10.34 10.34 10.03 10.09 1,150,864 -0.19(-1.88%)
Mar 16, 2006 10.55 10.55 10.25 10.28 535,519 -0.20(-1.93%)
Mar 15, 2006 10.56 10.58 10.40 10.49 312,317 -0.04(-0.42%)
Mar 14, 2006 10.51 10.56 10.37 10.53 177,764 +0.04(+0.42%)
Mar 13, 2006 10.49 10.56 10.43 10.49 364,013 +0.06(+0.55%)
Mar 10, 2006 10.15 10.43 10.05 10.43 287,674 +0.31(+3.04%)
Mar 09, 2006 10.14 10.27 10.08 10.12 345,915 +0.00(+0.04%)
Mar 08, 2006 9.931 10.17 9.861 10.12 1,156,017 +0.13(+1.32%)
Mar 07, 2006 10.05 10.13 9.931 9.984 561,780 -0.20(-1.94%)
Mar 06, 2006 10.26 10.38 9.760 10.18 501,345 -0.15(-1.49%)
Mar 03, 2006 10.34 10.53 10.27 10.34 280,261 -0.02(-0.21%)
Mar 02, 2006 10.64 10.66 10.28 10.36 387,088 -0.28(-2.64%)
Mar 01, 2006 10.17 10.64 10.17 10.64 559,667 +0.47(+4.58%)
Feb 28, 2006 10.64 10.62 10.17 10.17 989,964 -0.47(-4.38%)
Feb 27, 2006 10.63 10.69 10.53 10.64 387,694 +0.07(+0.62%)
Feb 24, 2006 10.93 10.93 10.52 10.57 584,569 -0.33(-3.06%)
Feb 23, 2006 10.91 11.00 10.73 10.91 316,027 +0.02(+0.20%)
Feb 22, 2006 10.81 10.91 10.60 10.89 391,992 +0.13(+1.23%)
Feb 21, 2006 10.89 10.94 10.60 10.75 425,136 -0.04(-0.37%)
Feb 17, 2006 10.93 10.94 10.73 10.79 433,737 -0.09(-0.81%)
Feb 16, 2006 10.81 10.95 10.77 10.88 362,534 +0.10(+0.90%)
Feb 15, 2006 10.69 10.80 10.58 10.78 715,699 +0.12(+1.11%)
Feb 14, 2006 10.38 10.67 10.25 10.67 808,531 +0.35(+3.37%)
Feb 13, 2006 10.50 10.50 10.29 10.32 487,217 -0.17(-1.63%)
Feb 10, 2006 10.16 10.53 10.02 10.49 680,660 +0.29(+2.89%)
Feb 09, 2006 10.15 10.36 10.13 10.20 851,759 +0.03(+0.30%)
Feb 08, 2006 10.21 10.25 10.01 10.16 687,003 -0.01(-0.09%)
Feb 07, 2006 10.21 10.28 9.966 10.17 538,209 -0.01(-0.09%)
Feb 06, 2006 10.33 10.36 10.05 10.18 424,691 -0.10(-0.94%)
Feb 03, 2006 10.22 10.38 10.14 10.28 628,123 +0.05(+0.47%)
Feb 02, 2006 10.24 10.38 10.12 10.23 575,434 +0.02(+0.17%)
Feb 01, 2006 10.27 10.38 10.12 10.21 691,679 -0.03(-0.30%)
Jan 31, 2006 10.34 10.38 10.08 10.24 671,063 -0.09(-0.89%)
Jan 30, 2006 9.786 10.44 9.746 10.34 1,314,901 +0.66(+6.87%)
Jan 27, 2006 9.795 9.795 9.535 9.672 403,769 -0.12(-1.26%)
Jan 26, 2006 9.474 9.795 9.430 9.795 647,320 +0.41(+4.36%)
Jan 25, 2006 9.483 9.483 9.188 9.386 700,614 -0.04(-0.37%)
Jan 24, 2006 8.928 9.509 8.920 9.421 974,487 +0.57(+6.46%)
Jan 23, 2006 9.034 9.038 8.779 8.849 593,355 -0.17(-1.90%)
Jan 20, 2006 9.214 9.258 8.994 9.021 491,611 -0.16(-1.77%)
Jan 19, 2006 9.038 9.337 9.034 9.183 857,659 +0.22(+2.40%)
Jan 18, 2006 8.664 9.412 8.598 8.968 1,764,694 -0.03(-0.29%)
Jan 17, 2006 9.047 9.087 8.994 8.994 384,437 -0.13(-1.40%)
Jan 13, 2006 9.236 9.280 9.122 9.122 233,197 -0.07(-0.77%)
Jan 12, 2006 9.157 9.258 9.025 9.192 744,850 -0.04(-0.38%)
Jan 11, 2006 9.324 9.434 9.170 9.227 404,553 -0.14(-1.50%)
Jan 10, 2006 9.285 9.417 9.192 9.368 492,846 +0.00(+0.00%)
Jan 09, 2006 9.016 9.390 9.012 9.368 709,338 +0.33(+3.65%)
Jan 06, 2006 9.025 9.197 8.938 9.038 443,963 +0.06(+0.64%)
Jan 05, 2006 8.981 9.091 8.937 8.981 323,116 -0.01(-0.15%)
Jan 04, 2006 8.968 9.131 8.937 8.994 417,776 -0.04(-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.