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

Heartland Express (NQ: HTLD )

11.53 +0.10 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2005 9.384 9.504 9.220 9.242 318,665 -0.19(-2.02%)
Jul 28, 2005 9.264 9.482 9.264 9.433 372,725 +0.17(+1.87%)
Jul 27, 2005 9.202 9.371 9.126 9.260 262,327 +0.07(+0.72%)
Jul 26, 2005 9.273 9.495 9.157 9.193 208,500 +0.00(+0.05%)
Jul 25, 2005 9.375 9.437 9.126 9.189 395,814 -0.22(-2.36%)
Jul 22, 2005 9.339 9.459 9.255 9.411 396,679 +0.09(+1.00%)
Jul 21, 2005 9.557 9.655 9.228 9.317 662,542 -0.24(-2.51%)
Jul 20, 2005 9.055 9.624 9.029 9.557 610,673 +0.46(+5.08%)
Jul 19, 2005 9.117 9.193 8.900 9.095 851,105 -0.07(-0.78%)
Jul 18, 2005 9.220 9.313 9.140 9.166 334,874 -0.12(-1.34%)
Jul 15, 2005 9.348 9.455 9.233 9.291 350,254 -0.13(-1.41%)
Jul 14, 2005 9.326 9.446 9.291 9.424 521,293 +0.14(+1.48%)
Jul 13, 2005 9.268 9.326 9.140 9.286 389,407 +0.02(+0.19%)
Jul 12, 2005 9.313 9.384 9.251 9.268 436,707 -0.06(-0.67%)
Jul 11, 2005 9.046 9.459 9.046 9.331 760,883 +0.24(+2.64%)
Jul 08, 2005 8.891 9.211 8.887 9.091 564,979 +0.21(+2.40%)
Jul 07, 2005 8.696 8.926 8.593 8.878 373,471 +0.06(+0.65%)
Jul 06, 2005 8.824 8.993 8.758 8.820 305,638 -0.04(-0.50%)
Jul 05, 2005 8.660 8.945 8.620 8.864 328,639 +0.13(+1.47%)
Jul 01, 2005 8.602 8.815 8.593 8.736 322,897 +0.11(+1.24%)
Jun 30, 2005 8.793 8.864 8.607 8.629 246,050 -0.11(-1.22%)
Jun 29, 2005 8.678 8.878 8.607 8.736 302,361 +0.06(+0.72%)
Jun 28, 2005 8.465 8.687 8.416 8.673 633,228 +0.23(+2.74%)
Jun 27, 2005 8.407 8.482 8.371 8.442 515,366 +0.03(+0.37%)
Jun 24, 2005 8.398 8.451 8.354 8.411 824,890 +0.02(+0.21%)
Jun 23, 2005 8.589 8.616 8.371 8.394 813,612 -0.27(-3.08%)
Jun 22, 2005 8.527 8.669 8.460 8.660 332,695 +0.11(+1.30%)
Jun 21, 2005 8.473 8.585 8.447 8.549 382,761 +0.05(+0.63%)
Jun 20, 2005 8.620 8.647 8.478 8.496 527,449 -0.13(-1.49%)
Jun 17, 2005 8.771 9.038 8.571 8.624 1,117,884 -0.08(-0.97%)
Jun 16, 2005 8.398 8.713 8.336 8.709 935,734 +0.32(+3.81%)
Jun 15, 2005 8.371 8.460 8.305 8.389 592,366 +0.03(+0.32%)
Jun 14, 2005 8.247 8.371 8.247 8.362 612,316 +0.07(+0.86%)
Jun 13, 2005 8.322 8.371 8.238 8.291 558,810 -0.04(-0.43%)
Jun 10, 2005 8.291 8.371 8.265 8.327 332,547 +0.03(+0.32%)
Jun 09, 2005 8.198 8.371 8.194 8.300 1,422,662 +0.08(+0.92%)
Jun 08, 2005 8.309 8.616 8.105 8.225 1,814,763 -0.44(-5.03%)
Jun 07, 2005 8.811 8.851 8.629 8.660 589,772 -0.13(-1.47%)
Jun 06, 2005 8.882 8.891 8.771 8.789 389,832 -0.11(-1.25%)
Jun 03, 2005 8.869 9.042 8.842 8.900 331,819 -0.05(-0.55%)
Jun 02, 2005 9.011 9.069 8.888 8.949 314,234 -0.16(-1.71%)
Jun 01, 2005 8.838 9.171 8.838 9.104 524,755 +0.20(+2.24%)
May 31, 2005 8.944 9.055 8.784 8.904 519,459 -0.12(-1.33%)
May 27, 2005 8.949 9.086 8.873 9.024 251,643 -0.01(-0.10%)
May 26, 2005 9.006 9.046 8.904 9.033 379,639 +0.14(+1.60%)
May 25, 2005 9.082 9.082 8.864 8.891 606,062 -0.25(-2.72%)
May 24, 2005 9.082 9.157 8.958 9.140 470,160 -0.04(-0.44%)
May 23, 2005 8.975 9.233 8.971 9.180 516,811 +0.20(+2.23%)
May 20, 2005 9.051 9.051 8.842 8.980 556,248 -0.06(-0.69%)
May 19, 2005 9.006 9.091 8.926 9.042 244,476 +0.03(+0.35%)
May 18, 2005 8.842 9.011 8.802 9.011 430,304 +0.20(+2.22%)
May 17, 2005 8.540 8.838 8.540 8.815 447,864 +0.21(+2.43%)
May 16, 2005 8.416 8.660 8.407 8.607 622,413 +0.23(+2.76%)
May 13, 2005 8.442 8.442 8.278 8.376 948,015 -0.01(-0.16%)
May 12, 2005 8.469 8.558 8.314 8.389 1,114,352 -0.13(-1.51%)
May 11, 2005 8.536 8.638 8.465 8.518 1,054,135 -0.02(-0.21%)
May 10, 2005 8.540 8.598 8.438 8.536 676,472 -0.08(-0.90%)
May 09, 2005 8.473 8.629 8.451 8.613 516,852 +0.12(+1.39%)
May 06, 2005 8.651 8.651 8.482 8.496 352,682 -0.07(-0.78%)
May 05, 2005 8.398 8.660 8.398 8.562 656,890 +0.10(+1.21%)
May 04, 2005 8.327 8.469 8.194 8.460 383,244 +0.16(+1.87%)
May 03, 2005 8.300 8.438 8.247 8.305 546,360 -0.08(-0.90%)
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.