Heartland Express (NQ: HTLD )

18.20 USD -0.37 (-1.99%)
Official Closing Price Updated: 5:02 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.57 18.70 18.19 18.20 493,800 -0.37(-1.99%)
Feb 25, 2021 18.54 18.61 18.39 18.57 340,440 +0.07(+0.41%)
Feb 24, 2021 18.42 18.82 18.18 18.50 267,678 +0.12(+0.68%)
Feb 23, 2021 18.54 18.75 18.23 18.37 235,399 -0.17(-0.92%)
Feb 22, 2021 18.71 18.83 18.52 18.54 246,400 -0.20(-1.07%)
Feb 19, 2021 18.59 18.84 18.53 18.74 554,600 +0.11(+0.59%)
Feb 18, 2021 18.51 18.71 18.31 18.63 211,614 +0.06(+0.32%)
Feb 17, 2021 18.44 18.58 18.33 18.57 245,642 +0.10(+0.54%)
Feb 16, 2021 18.78 18.86 18.46 18.47 420,753 -0.29(-1.55%)
Feb 12, 2021 18.61 18.81 18.50 18.76 543,100 +0.08(+0.43%)
Feb 11, 2021 19.20 19.36 18.59 18.68 392,340 -0.43(-2.25%)
Feb 10, 2021 19.46 19.50 19.05 19.11 322,567 -0.34(-1.75%)
Feb 09, 2021 19.11 19.45 18.97 19.45 298,150 +0.29(+1.51%)
Feb 08, 2021 19.07 19.44 18.93 19.16 246,995 +0.20(+1.05%)
Feb 05, 2021 19.23 19.40 18.90 18.96 338,200 -0.12(-0.63%)
Feb 04, 2021 18.81 19.12 18.68 19.08 232,876 +0.26(+1.38%)
Feb 03, 2021 19.18 19.27 18.79 18.82 439,880 -0.21(-1.10%)
Feb 02, 2021 19.11 20.00 18.93 19.03 395,308 +0.14(+0.71%)
Feb 01, 2021 18.44 19.02 18.30 18.89 700,327 +0.12(+0.67%)
Jan 29, 2021 18.61 19.55 18.61 18.77 421,500 +0.05(+0.27%)
Jan 28, 2021 19.32 19.40 18.72 18.72 647,083 -0.54(-2.80%)
Jan 27, 2021 19.25 19.60 19.12 19.26 1,095,071 -0.24(-1.23%)
Jan 26, 2021 19.72 19.77 19.48 19.50 256,136 -0.22(-1.12%)
Jan 25, 2021 19.47 19.78 19.29 19.72 214,926 +0.23(+1.18%)
Jan 22, 2021 19.40 19.53 19.25 19.49 223,200 -0.04(-0.20%)
Jan 21, 2021 20.10 20.24 19.46 19.53 377,981 +0.25(+1.30%)
Jan 20, 2021 19.19 19.52 19.06 19.28 312,953 +0.04(+0.18%)
Jan 19, 2021 18.90 19.61 18.90 19.25 657,575 +0.33(+1.72%)
Jan 15, 2021 18.57 18.93 18.36 18.92 1,383,000 +0.26(+1.39%)
Jan 14, 2021 18.61 18.88 18.53 18.66 234,745 +0.17(+0.92%)
Jan 13, 2021 18.66 18.74 18.25 18.49 286,743 -0.20(-1.07%)
Jan 12, 2021 18.71 18.78 18.54 18.69 294,187 +0.09(+0.48%)
Jan 11, 2021 18.88 18.98 18.59 18.60 291,165 -0.32(-1.69%)
Jan 08, 2021 19.14 19.22 18.73 18.92 517,700 -0.25(-1.30%)
Jan 07, 2021 18.98 19.24 18.60 19.17 331,467 +0.22(+1.16%)
Jan 06, 2021 18.25 19.02 18.25 18.95 862,399 +0.80(+4.41%)
Jan 05, 2021 17.91 18.29 17.85 18.15 1,025,425 +0.17(+0.95%)
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.