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 (%)
Mar 31, 2006 9.717 9.717 9.548 9.677 673,612 +0.00(+0.05%)
Mar 30, 2006 9.908 9.943 9.659 9.673 793,686 -0.24(-2.38%)
Mar 29, 2006 10.13 10.19 9.864 9.908 1,237,484 +0.14(+1.46%)
Mar 28, 2006 9.517 9.810 9.504 9.766 1,158,131 +0.26(+2.76%)
Mar 27, 2006 9.726 9.748 9.397 9.504 1,978,092 -0.27(-2.73%)
Mar 24, 2006 10.33 10.44 9.597 9.770 4,108,425 -0.60(-5.74%)
Mar 23, 2006 10.43 10.43 10.16 10.37 967,003 -0.20(-1.89%)
Mar 22, 2006 10.35 10.60 10.26 10.57 265,309 +0.20(+1.97%)
Mar 21, 2006 10.52 10.60 10.35 10.36 366,086 -0.21(-2.02%)
Mar 20, 2006 10.14 10.64 10.14 10.57 460,183 +0.39(+3.79%)
Mar 17, 2006 10.44 10.44 10.13 10.19 1,139,762 -0.20(-1.88%)
Mar 16, 2006 10.65 10.65 10.35 10.38 530,354 -0.20(-1.93%)
Mar 15, 2006 10.66 10.68 10.50 10.59 309,304 -0.04(-0.42%)
Mar 14, 2006 10.61 10.66 10.47 10.63 176,050 +0.04(+0.42%)
Mar 13, 2006 10.59 10.66 10.53 10.59 360,501 +0.06(+0.55%)
Mar 10, 2006 10.25 10.53 10.14 10.53 284,899 +0.31(+3.04%)
Mar 09, 2006 10.24 10.37 10.18 10.22 342,578 +0.00(+0.04%)
Mar 08, 2006 10.03 10.27 9.957 10.21 1,144,866 +0.13(+1.32%)
Mar 07, 2006 10.15 10.23 10.03 10.08 556,361 -0.20(-1.94%)
Mar 06, 2006 10.36 10.48 9.855 10.28 496,509 -0.16(-1.49%)
Mar 03, 2006 10.45 10.64 10.37 10.44 277,558 -0.02(-0.21%)
Mar 02, 2006 10.75 10.77 10.38 10.46 383,354 -0.28(-2.65%)
Mar 01, 2006 10.27 10.74 10.27 10.74 554,269 +0.47(+4.58%)
Feb 28, 2006 10.74 10.72 10.27 10.27 980,414 -0.47(-4.38%)
Feb 27, 2006 10.74 10.79 10.63 10.74 383,954 +0.07(+0.62%)
Feb 24, 2006 11.04 11.04 10.63 10.68 578,930 -0.34(-3.06%)
Feb 23, 2006 11.02 11.10 10.84 11.01 312,979 +0.02(+0.20%)
Feb 22, 2006 10.92 11.01 10.71 10.99 388,211 +0.13(+1.23%)
Feb 21, 2006 11.00 11.05 10.70 10.86 421,035 -0.04(-0.37%)
Feb 17, 2006 11.03 11.04 10.84 10.90 429,553 -0.09(-0.81%)
Feb 16, 2006 10.92 11.05 10.87 10.99 359,037 +0.10(+0.90%)
Feb 15, 2006 10.79 10.91 10.68 10.89 708,795 +0.12(+1.11%)
Feb 14, 2006 10.48 10.77 10.35 10.77 800,731 +0.35(+3.37%)
Feb 13, 2006 10.60 10.60 10.39 10.42 482,517 -0.17(-1.64%)
Feb 10, 2006 10.26 10.63 10.12 10.59 674,094 +0.30(+2.89%)
Feb 09, 2006 10.25 10.46 10.23 10.29 843,542 +0.03(+0.30%)
Feb 08, 2006 10.31 10.35 10.11 10.26 680,376 -0.01(-0.09%)
Feb 07, 2006 10.31 10.38 10.06 10.27 533,017 -0.01(-0.09%)
Feb 06, 2006 10.43 10.46 10.15 10.28 420,594 -0.10(-0.94%)
Feb 03, 2006 10.32 10.48 10.24 10.38 622,064 +0.05(+0.47%)
Feb 02, 2006 10.34 10.49 10.21 10.33 569,883 +0.02(+0.17%)
Feb 01, 2006 10.37 10.48 10.22 10.31 685,007 -0.03(-0.30%)
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%)
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.