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

Heartland Express (NQ: HTLD )

11.20 +0.26 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2004 5.325 5.428 5.260 5.400 969,452 +0.08(+1.48%)
Jun 29, 2004 5.233 5.329 5.227 5.321 522,850 +0.04(+0.67%)
Jun 28, 2004 5.144 5.286 5.144 5.286 569,461 +0.14(+2.72%)
Jun 25, 2004 5.134 5.239 5.084 5.146 1,051,274 +0.03(+0.58%)
Jun 24, 2004 5.167 5.169 5.088 5.116 261,678 -0.02(-0.42%)
Jun 23, 2004 5.015 5.167 5.006 5.138 482,066 +0.08(+1.56%)
Jun 22, 2004 5.023 5.094 5.004 5.059 483,079 -0.03(-0.54%)
Jun 21, 2004 5.138 5.138 5.019 5.086 380,485 +0.03(+0.51%)
Jun 18, 2004 5.019 5.116 4.994 5.061 818,221 -0.13(-2.44%)
Jun 17, 2004 5.280 5.280 5.124 5.187 359,459 -0.04(-0.79%)
Jun 16, 2004 5.177 5.229 5.063 5.229 409,363 +0.14(+2.75%)
Jun 15, 2004 5.059 5.169 5.059 5.088 481,306 +0.03(+0.51%)
Jun 14, 2004 5.152 5.165 5.031 5.063 379,978 -0.07(-1.35%)
Jun 10, 2004 5.035 5.154 5.033 5.132 1,123,723 +0.07(+1.44%)
Jun 09, 2004 5.081 5.130 5.035 5.059 435,709 -0.07(-1.35%)
Jun 08, 2004 4.964 5.132 4.964 5.128 766,290 +0.11(+2.16%)
Jun 07, 2004 4.944 5.019 4.907 5.019 374,405 +0.10(+2.05%)
Jun 04, 2004 4.846 4.933 4.765 4.919 425,069 +0.15(+3.15%)
Jun 03, 2004 4.883 4.895 4.767 4.769 544,636 -0.10(-2.07%)
Jun 02, 2004 4.802 4.869 4.759 4.869 399,484 +0.09(+1.90%)
Jun 01, 2004 4.790 4.806 4.737 4.779 764,264 +0.00(+0.00%)
May 28, 2004 4.761 4.786 4.737 4.779 218,107 +0.01(+0.21%)
May 27, 2004 4.717 4.818 4.717 4.769 316,902 -0.01(-0.12%)
May 26, 2004 4.741 4.779 4.704 4.775 348,313 -0.00(-0.04%)
May 25, 2004 4.538 4.777 4.534 4.777 1,003,650 +0.24(+5.40%)
May 24, 2004 4.538 4.569 4.451 4.532 425,069 +0.02(+0.39%)
May 21, 2004 4.488 4.514 4.413 4.514 268,771 +0.07(+1.60%)
May 20, 2004 4.504 4.536 4.425 4.443 473,706 -0.09(-1.92%)
May 19, 2004 4.573 4.607 4.502 4.530 472,693 -0.02(-0.39%)
May 18, 2004 4.441 4.550 4.423 4.548 539,316 +0.09(+2.04%)
May 17, 2004 4.589 4.603 4.413 4.457 414,936 -0.11(-2.50%)
May 14, 2004 4.589 4.633 4.490 4.571 356,166 +0.03(+0.61%)
May 13, 2004 4.490 4.579 4.461 4.544 383,778 +0.07(+1.45%)
May 12, 2004 4.530 4.530 4.378 4.479 1,093,072 -0.04(-0.92%)
May 11, 2004 4.524 4.548 4.461 4.520 816,447 +0.04(+0.88%)
May 10, 2004 4.591 4.591 4.406 4.481 525,130 -0.13(-2.78%)
May 07, 2004 4.737 4.796 4.601 4.609 855,458 -0.14(-2.91%)
May 06, 2004 4.820 4.820 4.721 4.747 531,463 -0.09(-1.84%)
May 05, 2004 4.859 4.859 4.788 4.836 944,373 -0.00(-0.08%)
May 04, 2004 4.897 4.946 4.816 4.840 1,100,418 -0.05(-0.93%)
May 03, 2004 4.826 4.938 4.826 4.885 784,529 +0.04(+0.81%)
Apr 30, 2004 4.850 4.877 4.779 4.846 882,817 -0.00(-0.08%)
Apr 29, 2004 4.887 4.933 4.844 4.850 683,455 -0.04(-0.77%)
Apr 28, 2004 4.964 4.964 4.865 4.887 706,000 -0.10(-2.10%)
Apr 27, 2004 4.974 4.992 4.915 4.992 342,234 +0.03(+0.64%)
Apr 26, 2004 4.950 5.021 4.933 4.960 325,008 -0.01(-0.24%)
Apr 23, 2004 4.990 4.996 4.832 4.972 654,323 +0.00(+0.00%)
Apr 22, 2004 4.854 4.984 4.854 4.972 492,705 +0.10(+2.15%)
Apr 21, 2004 4.820 4.875 4.765 4.867 494,479 +0.07(+1.40%)
Apr 20, 2004 4.769 4.877 4.739 4.800 541,596 +0.06(+1.33%)
Apr 19, 2004 4.773 4.854 4.700 4.737 527,663 -0.04(-0.83%)
Apr 16, 2004 4.753 4.788 4.692 4.777 570,981 +0.03(+0.62%)
Apr 15, 2004 4.682 4.796 4.631 4.747 1,013,023 +0.10(+2.17%)
Apr 14, 2004 4.524 4.684 4.524 4.646 1,139,683 +0.07(+1.47%)
Apr 13, 2004 4.638 4.638 4.524 4.579 302,716 -0.05(-1.07%)
Apr 12, 2004 4.629 4.652 4.575 4.629 269,278 +0.07(+1.60%)
Apr 08, 2004 4.709 4.709 4.556 4.556 264,211 -0.09(-1.95%)
Apr 07, 2004 4.615 4.686 4.581 4.646 317,408 +0.03(+0.56%)
Apr 06, 2004 4.658 4.707 4.613 4.621 366,046 -0.02(-0.47%)
Apr 05, 2004 4.713 4.713 4.581 4.642 476,240 -0.06(-1.34%)
Apr 02, 2004 4.688 4.717 4.634 4.706 519,810 +0.10(+2.19%)
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.