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

Heartland Express (NQ: HTLD )

11.28 +0.08 (+0.71%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 9, 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 (%)
Nov 28, 2003 4.814 4.814 4.771 4.790 214,802 -0.02(-0.37%)
Nov 26, 2003 4.775 4.816 4.769 4.808 432,053 +0.06(+1.25%)
Nov 25, 2003 4.702 4.767 4.684 4.749 702,687 +0.06(+1.31%)
Nov 24, 2003 4.755 4.767 4.640 4.688 490,210 -0.02(-0.50%)
Nov 21, 2003 4.605 4.737 4.605 4.711 628,837 -0.02(-0.38%)
Nov 20, 2003 4.800 4.806 4.605 4.729 770,447 -0.01(-0.29%)
Nov 19, 2003 4.725 4.816 4.719 4.743 302,458 +0.01(+0.25%)
Nov 18, 2003 4.871 4.901 4.731 4.731 384,026 -0.09(-1.80%)
Nov 17, 2003 4.964 4.964 4.723 4.818 387,667 -0.12(-2.40%)
Nov 14, 2003 4.970 5.061 4.927 4.936 301,665 -0.05(-0.95%)
Nov 13, 2003 5.033 5.041 4.950 4.984 209,112 -0.03(-0.55%)
Nov 12, 2003 4.992 5.011 4.934 5.011 386,344 +0.08(+1.56%)
Nov 11, 2003 4.994 5.057 4.919 4.934 196,145 -0.08(-1.50%)
Nov 10, 2003 5.201 5.207 5.004 5.009 366,038 -0.17(-3.31%)
Nov 07, 2003 5.201 5.250 5.156 5.181 378,058 +0.00(+0.00%)
Nov 06, 2003 5.083 5.217 5.010 5.181 581,154 +0.12(+2.42%)
Nov 05, 2003 5.084 5.106 4.986 5.059 370,854 -0.01(-0.16%)
Nov 04, 2003 4.925 5.118 4.891 5.067 587,158 +0.09(+1.74%)
Nov 03, 2003 4.903 5.094 4.903 4.980 532,877 +0.08(+1.57%)
Oct 31, 2003 4.990 4.990 4.873 4.903 569,864 -0.04(-0.72%)
Oct 30, 2003 4.948 4.980 4.929 4.938 940,667 -0.01(-0.20%)
Oct 29, 2003 4.984 4.984 4.897 4.948 540,309 -0.04(-0.87%)
Oct 28, 2003 4.966 4.992 4.867 4.992 369,265 +0.03(+0.64%)
Oct 27, 2003 4.915 4.992 4.836 4.960 411,137 +0.04(+0.88%)
Oct 24, 2003 4.865 4.946 4.840 4.917 397,204 +0.04(+0.77%)
Oct 23, 2003 4.885 4.915 4.806 4.879 760,717 +0.03(+0.61%)
Oct 22, 2003 4.923 5.021 4.830 4.850 1,078,633 -0.03(-0.61%)
Oct 21, 2003 4.885 4.956 4.798 4.879 429,097 +0.02(+0.49%)
Oct 20, 2003 4.903 4.905 4.824 4.856 344,263 +0.02(+0.33%)
Oct 17, 2003 4.972 4.982 4.830 4.840 403,833 -0.15(-3.04%)
Oct 16, 2003 5.112 5.130 4.907 4.992 779,627 -0.12(-2.36%)
Oct 15, 2003 5.238 5.238 5.039 5.112 454,523 -0.09(-1.67%)
Oct 14, 2003 5.059 5.236 5.043 5.199 259,021 +0.10(+2.05%)
Oct 13, 2003 5.004 5.106 4.990 5.094 412,636 +0.09(+1.81%)
Oct 10, 2003 5.071 5.071 4.954 5.004 390,420 -0.03(-0.59%)
Oct 09, 2003 4.976 5.112 4.934 5.033 509,336 +0.07(+1.31%)
Oct 08, 2003 4.964 4.994 4.919 4.968 1,032,767 -0.02(-0.47%)
Oct 07, 2003 4.974 5.002 4.934 4.992 698,304 +0.02(+0.39%)
Oct 06, 2003 4.942 5.013 4.938 4.972 459,987 -0.05(-0.90%)
Oct 03, 2003 4.904 5.029 4.901 5.017 323,698 +0.12(+2.46%)
Oct 02, 2003 4.944 4.984 4.867 4.897 268,021 -0.05(-1.00%)
Oct 01, 2003 4.737 4.948 4.737 4.946 530,835 +0.21(+4.33%)
Sep 30, 2003 4.859 4.888 4.741 4.741 493,412 -0.10(-2.04%)
Sep 29, 2003 4.769 4.925 4.769 4.840 344,387 +0.07(+1.36%)
Sep 26, 2003 4.954 5.023 4.773 4.775 243,880 -0.13(-2.73%)
Sep 25, 2003 5.059 5.104 4.899 4.909 231,840 -0.18(-3.57%)
Sep 24, 2003 5.223 5.231 5.073 5.090 202,944 -0.13(-2.53%)
Sep 23, 2003 5.146 5.278 5.146 5.223 378,096 +0.01(+0.27%)
Sep 22, 2003 5.075 5.211 5.065 5.209 270,007 +0.05(+1.03%)
Sep 19, 2003 5.083 5.268 5.083 5.156 551,698 -0.03(-0.57%)
Sep 18, 2003 5.112 5.280 5.104 5.185 348,253 +0.07(+1.39%)
Sep 17, 2003 5.189 5.233 5.112 5.114 206,039 -0.09(-1.82%)
Sep 16, 2003 5.250 5.280 5.185 5.209 154,909 +0.04(+0.69%)
Sep 15, 2003 5.181 5.288 5.154 5.173 157,564 -0.05(-0.91%)
Sep 12, 2003 5.211 5.221 5.110 5.221 122,606 +0.01(+0.27%)
Sep 11, 2003 5.083 5.211 5.065 5.207 156,044 +0.07(+1.38%)
Sep 10, 2003 5.234 5.234 5.126 5.136 187,709 -0.04(-0.80%)
Sep 09, 2003 5.221 5.313 5.173 5.177 377,445 -0.06(-1.13%)
Sep 08, 2003 5.221 5.296 5.132 5.236 275,864 +0.06(+1.14%)
Sep 05, 2003 5.233 5.308 5.158 5.177 240,653 -0.12(-2.31%)
Sep 04, 2003 5.086 5.300 5.069 5.300 453,441 +0.22(+4.35%)
Sep 03, 2003 5.152 5.223 5.033 5.079 361,993 -0.07(-1.30%)
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.