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

Heartland Express (NQ: HTLD )

11.23 +0.04 (+0.31%)
Streaming Delayed Price Updated: 11:55 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 (%)
Dec 31, 2003 4.938 4.954 4.775 4.775 664,456 -0.17(-3.47%)
Dec 30, 2003 4.905 4.976 4.885 4.946 529,850 +0.01(+0.24%)
Dec 29, 2003 4.899 5.004 4.880 4.934 234,272 +0.02(+0.44%)
Dec 26, 2003 4.858 4.934 4.858 4.913 64,236 +0.02(+0.44%)
Dec 24, 2003 4.968 4.968 4.885 4.891 148,176 -0.11(-2.25%)
Dec 23, 2003 4.933 5.004 4.895 5.004 395,312 +0.06(+1.20%)
Dec 22, 2003 4.915 4.944 4.850 4.944 200,334 +0.01(+0.20%)
Dec 19, 2003 4.946 4.964 4.844 4.934 273,944 -0.01(-0.16%)
Dec 18, 2003 4.852 4.976 4.826 4.942 335,473 +0.08(+1.62%)
Dec 17, 2003 4.925 4.925 4.848 4.863 440,048 +0.02(+0.41%)
Dec 16, 2003 4.944 5.009 4.834 4.844 422,017 -0.13(-2.58%)
Dec 15, 2003 5.023 5.084 4.937 4.972 766,009 +0.01(+0.12%)
Dec 12, 2003 4.958 4.966 4.899 4.966 421,581 +0.02(+0.40%)
Dec 11, 2003 4.846 4.956 4.830 4.946 672,815 +0.14(+2.87%)
Dec 10, 2003 4.846 4.846 4.704 4.808 340,876 +0.03(+0.70%)
Dec 09, 2003 4.867 4.974 4.737 4.775 798,378 -0.13(-2.66%)
Dec 08, 2003 4.798 4.917 4.786 4.905 387,611 +0.08(+1.59%)
Dec 05, 2003 4.869 4.877 4.824 4.828 223,962 -0.04(-0.85%)
Dec 04, 2003 4.865 4.921 4.800 4.869 347,645 -0.02(-0.32%)
Dec 03, 2003 4.867 4.919 4.826 4.885 408,272 +0.02(+0.36%)
Dec 02, 2003 4.863 4.879 4.816 4.867 717,108 +0.04(+0.82%)
Dec 01, 2003 4.828 4.915 4.794 4.828 501,655 +0.04(+0.78%)
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%)
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.