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, 2006 10.44 10.48 10.18 10.34 664,589 -0.09(-0.89%)
Jan 30, 2006 9.881 10.54 9.841 10.44 1,302,217 +0.67(+6.87%)
Jan 27, 2006 9.890 9.890 9.628 9.766 399,874 -0.12(-1.26%)
Jan 26, 2006 9.566 9.890 9.522 9.890 641,076 +0.41(+4.36%)
Jan 25, 2006 9.575 9.575 9.277 9.477 693,856 -0.04(-0.37%)
Jan 24, 2006 9.015 9.602 9.006 9.513 965,087 +0.58(+6.46%)
Jan 23, 2006 9.122 9.126 8.864 8.935 587,631 -0.17(-1.90%)
Jan 20, 2006 9.304 9.348 9.082 9.109 486,869 -0.16(-1.77%)
Jan 19, 2006 9.126 9.428 9.122 9.273 849,386 +0.22(+2.40%)
Jan 18, 2006 8.749 9.504 8.682 9.055 1,747,671 -0.03(-0.29%)
Jan 17, 2006 9.135 9.175 9.082 9.082 380,728 -0.13(-1.40%)
Jan 13, 2006 9.326 9.371 9.211 9.211 230,947 -0.07(-0.77%)
Jan 12, 2006 9.246 9.348 9.113 9.282 737,665 -0.04(-0.38%)
Jan 11, 2006 9.415 9.526 9.260 9.317 400,651 -0.14(-1.50%)
Jan 10, 2006 9.375 9.508 9.282 9.459 488,092 +0.00(+0.00%)
Jan 09, 2006 9.104 9.482 9.100 9.459 702,496 +0.33(+3.65%)
Jan 06, 2006 9.113 9.286 9.025 9.126 439,681 +0.06(+0.64%)
Jan 05, 2006 9.069 9.180 9.024 9.069 319,999 -0.01(-0.15%)
Jan 04, 2006 9.055 9.220 9.024 9.082 413,746 -0.04(-0.49%)
Jan 03, 2006 9.073 9.246 8.616 9.126 369,562 +0.12(+1.28%)
Dec 30, 2005 9.126 9.326 8.962 9.011 251,400 -0.18(-1.98%)
Dec 29, 2005 9.038 9.326 9.038 9.193 294,000 +0.10(+1.07%)
Dec 28, 2005 9.095 9.144 8.971 9.095 209,241 +0.06(+0.64%)
Dec 27, 2005 9.322 9.322 9.024 9.038 336,070 -0.21(-2.30%)
Dec 23, 2005 9.193 9.304 9.162 9.251 205,021 +0.10(+1.07%)
Dec 22, 2005 9.144 9.180 8.993 9.153 318,456 +0.05(+0.59%)
Dec 21, 2005 8.709 9.135 8.709 9.100 532,154 +0.39(+4.43%)
Dec 20, 2005 8.771 8.829 8.647 8.713 276,714 -0.05(-0.56%)
Dec 19, 2005 8.749 8.869 8.696 8.762 464,783 +0.00(+0.05%)
Dec 16, 2005 8.864 8.922 8.731 8.758 909,968 -0.09(-1.00%)
Dec 15, 2005 8.829 8.909 8.762 8.847 527,957 -0.07(-0.75%)
Dec 14, 2005 8.887 8.998 8.882 8.913 685,851 +0.04(+0.45%)
Dec 13, 2005 9.077 9.109 8.861 8.873 863,696 -0.21(-2.30%)
Dec 12, 2005 9.082 9.228 9.038 9.082 499,800 +0.03(+0.34%)
Dec 09, 2005 9.069 9.162 8.975 9.051 439,687 -0.00(-0.05%)
Dec 08, 2005 9.162 9.313 9.011 9.055 616,945 -0.09(-0.97%)
Dec 07, 2005 9.353 9.428 9.144 9.144 897,540 -0.22(-2.37%)
Dec 06, 2005 9.397 9.504 9.339 9.366 330,059 +0.00(+0.00%)
Dec 05, 2005 9.442 9.482 9.237 9.366 447,213 -0.08(-0.80%)
Dec 02, 2005 9.535 9.548 9.286 9.442 440,446 -0.10(-1.07%)
Dec 01, 2005 9.517 9.646 9.437 9.544 559,789 +0.08(+0.84%)
Nov 30, 2005 9.633 9.664 9.371 9.464 762,404 -0.05(-0.51%)
Nov 29, 2005 9.326 9.522 9.180 9.513 743,814 +0.05(+0.56%)
Nov 28, 2005 9.659 9.659 9.357 9.459 514,776 -0.20(-2.07%)
Nov 25, 2005 9.664 9.717 9.606 9.659 176,087 +0.02(+0.23%)
Nov 23, 2005 9.406 9.713 9.406 9.637 619,502 -0.20(-2.03%)
Nov 22, 2005 9.677 9.850 9.659 9.837 713,990 +0.11(+1.14%)
Nov 21, 2005 9.464 9.730 9.393 9.726 935,862 +0.27(+2.87%)
Nov 18, 2005 9.326 9.482 9.224 9.455 548,682 +0.26(+2.85%)
Nov 17, 2005 9.273 9.317 9.126 9.193 207,480 -0.01(-0.14%)
Nov 16, 2005 9.184 9.282 9.149 9.206 345,378 +0.02(+0.19%)
Nov 15, 2005 9.228 9.273 9.149 9.189 505,946 -0.04(-0.43%)
Nov 14, 2005 9.282 9.282 9.117 9.228 330,872 +0.01(+0.10%)
Nov 11, 2005 9.060 9.268 9.060 9.220 359,936 +0.13(+1.42%)
Nov 10, 2005 8.926 9.113 8.740 9.091 229,106 +0.17(+1.94%)
Nov 09, 2005 8.847 8.975 8.775 8.918 304,060 +0.04(+0.40%)
Nov 08, 2005 8.918 8.918 8.793 8.882 323,714 -0.10(-1.14%)
Nov 07, 2005 8.989 9.117 8.940 8.984 350,259 -0.02(-0.25%)
Nov 04, 2005 9.197 9.228 8.918 9.006 444,968 -0.20(-2.12%)
Nov 03, 2005 9.157 9.255 9.104 9.202 339,302 +0.11(+1.22%)
Nov 02, 2005 8.807 9.122 8.780 9.091 607,280 +0.22(+2.50%)
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.