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

Heartland Express (NQ: HTLD )

11.19 -0.01 (-0.13%)
Streaming Delayed Price Updated: 11:16 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 (%)
Oct 31, 2002 3.884 3.888 3.802 3.875 442,242 -0.01(-0.25%)
Oct 30, 2002 3.681 3.888 3.671 3.884 574,021 +0.20(+5.35%)
Oct 29, 2002 3.760 3.774 3.610 3.687 332,101 -0.08(-2.20%)
Oct 28, 2002 3.817 3.855 3.750 3.770 313,355 -0.03(-0.83%)
Oct 25, 2002 3.861 3.861 3.701 3.802 452,339 -0.05(-1.28%)
Oct 24, 2002 3.908 3.908 3.809 3.851 493,719 -0.06(-1.46%)
Oct 23, 2002 3.928 3.948 3.843 3.908 485,106 +0.01(+0.20%)
Oct 22, 2002 3.969 3.989 3.784 3.900 399,737 -0.07(-1.79%)
Oct 21, 2002 3.800 4.019 3.723 3.971 844,312 +0.20(+5.40%)
Oct 18, 2002 3.849 3.849 3.701 3.768 475,128 -0.12(-3.10%)
Oct 17, 2002 3.740 3.894 3.717 3.888 233,306 +0.19(+5.23%)
Oct 16, 2002 3.896 3.896 3.648 3.695 464,334 -0.21(-5.40%)
Oct 15, 2002 3.750 3.957 3.717 3.906 295,876 +0.21(+5.66%)
Oct 14, 2002 3.740 3.800 3.612 3.697 336,782 -0.02(-0.59%)
Oct 11, 2002 3.551 3.742 3.551 3.719 353,164 +0.15(+4.26%)
Oct 10, 2002 3.334 3.582 3.310 3.567 254,603 +0.24(+7.11%)
Oct 09, 2002 3.563 3.573 3.322 3.330 498,785 -0.26(-7.21%)
Oct 08, 2002 3.365 3.598 3.346 3.588 712,586 +0.18(+5.39%)
Oct 07, 2002 3.652 3.652 3.357 3.405 1,399,841 -0.27(-7.26%)
Oct 04, 2002 3.788 3.800 3.622 3.671 285,364 -0.12(-3.07%)
Oct 03, 2002 3.770 3.896 3.750 3.788 262,692 +0.02(+0.42%)
Oct 02, 2002 3.855 3.855 3.772 3.772 565,408 -0.07(-1.70%)
Oct 01, 2002 3.691 3.886 3.577 3.837 540,289 +0.14(+3.74%)
Sep 30, 2002 3.711 3.719 3.600 3.699 344,514 -0.01(-0.16%)
Sep 27, 2002 3.748 3.819 3.652 3.705 517,024 -0.08(-2.14%)
Sep 26, 2002 3.640 3.814 3.640 3.786 367,566 +0.16(+4.35%)
Sep 25, 2002 3.584 3.638 3.577 3.628 365,032 +0.04(+1.21%)
Sep 24, 2002 3.549 3.646 3.419 3.584 546,979 +0.04(+1.00%)
Sep 23, 2002 3.529 3.575 3.525 3.549 288,277 -0.00(-0.06%)
Sep 20, 2002 3.602 3.652 3.513 3.551 767,810 +0.04(+1.07%)
Sep 19, 2002 3.543 3.582 3.456 3.513 651,536 -0.03(-0.84%)
Sep 18, 2002 3.525 3.559 3.405 3.543 1,278,094 +0.01(+0.28%)
Sep 17, 2002 3.811 3.837 3.513 3.533 1,072,300 -0.28(-7.25%)
Sep 16, 2002 3.973 3.973 3.807 3.809 281,437 -0.17(-4.17%)
Sep 13, 2002 3.861 4.013 3.811 3.975 180,649 +0.07(+1.72%)
Sep 12, 2002 4.011 4.011 3.873 3.908 204,935 -0.08(-1.93%)
Sep 11, 2002 3.955 4.042 3.955 3.985 166,430 +0.07(+1.76%)
Sep 10, 2002 3.839 3.963 3.820 3.916 356,265 +0.10(+2.53%)
Sep 09, 2002 3.780 3.861 3.642 3.819 466,796 +0.03(+0.89%)
Sep 06, 2002 3.592 3.786 3.592 3.786 440,750 +0.17(+4.64%)
Sep 05, 2002 3.652 3.691 3.563 3.618 460,787 -0.12(-3.22%)
Sep 04, 2002 3.571 3.750 3.555 3.738 731,922 +0.14(+3.84%)
Sep 03, 2002 3.713 3.809 3.577 3.600 919,543 -0.03(-0.87%)
Aug 30, 2002 3.740 3.776 3.622 3.632 445,560 -0.10(-2.59%)
Aug 29, 2002 3.827 3.827 3.446 3.728 1,316,499 -0.22(-5.55%)
Aug 28, 2002 3.926 3.973 3.879 3.948 587,414 +0.02(+0.56%)
Aug 27, 2002 4.005 4.019 3.867 3.926 43,241,584 -0.07(-1.64%)
Aug 26, 2002 3.938 3.991 3.819 3.991 477,972 +0.12(+3.06%)
Aug 23, 2002 4.007 4.027 3.871 3.873 478,519 -0.17(-4.20%)
Aug 22, 2002 4.044 4.078 3.948 4.042 580,911 -0.00(-0.05%)
Aug 21, 2002 3.876 4.044 3.831 4.044 368,820 +0.17(+4.27%)
Aug 20, 2002 3.839 3.879 3.770 3.879 322,244 +0.09(+2.34%)
Aug 16, 2002 3.813 3.857 3.705 3.790 352,113 +0.05(+1.32%)
Aug 15, 2002 3.673 3.809 3.622 3.740 527,803 +0.08(+2.10%)
Aug 14, 2002 3.663 3.707 3.575 3.663 408,350 -0.02(-0.43%)
Aug 13, 2002 3.888 3.888 3.659 3.679 560,848 -0.20(-5.14%)
Aug 12, 2002 3.804 3.894 3.691 3.879 409,617 +0.06(+1.50%)
Aug 07, 2002 3.744 3.829 3.683 3.821 394,924 +0.08(+2.16%)
Aug 06, 2002 3.557 3.744 3.553 3.740 673,575 +0.20(+5.75%)
Aug 05, 2002 3.671 3.721 3.533 3.537 435,202 -0.14(-3.91%)
Aug 02, 2002 3.839 3.841 3.632 3.681 589,506 -0.20(-5.09%)
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.