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

Heartland Express (NQ: HTLD )

11.46 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2004 4.374 4.431 4.334 4.374 390,618 -0.05(-1.07%)
Feb 26, 2004 4.303 4.421 4.303 4.421 371,872 +0.06(+1.36%)
Feb 25, 2004 4.321 4.362 4.275 4.362 358,446 +0.04(+0.87%)
Feb 24, 2004 4.289 4.380 4.265 4.325 353,380 +0.03(+0.74%)
Feb 23, 2004 4.361 4.380 4.289 4.293 580,100 -0.05(-1.14%)
Feb 20, 2004 4.423 4.423 4.342 4.342 544,129 -0.02(-0.45%)
Feb 19, 2004 4.459 4.481 4.362 4.362 608,472 -0.04(-0.90%)
Feb 18, 2004 4.431 4.479 4.390 4.402 558,822 -0.06(-1.33%)
Feb 17, 2004 4.283 4.461 4.263 4.461 1,070,020 +0.01(+0.18%)
Feb 13, 2004 4.512 4.512 4.442 4.453 844,566 -0.07(-1.53%)
Feb 12, 2004 4.500 4.522 4.439 4.522 780,983 +0.03(+0.66%)
Feb 11, 2004 4.340 4.492 4.340 4.492 639,884 +0.15(+3.45%)
Feb 10, 2004 4.323 4.372 4.299 4.342 697,641 -0.00(-0.09%)
Feb 09, 2004 4.380 4.382 4.315 4.346 455,974 -0.03(-0.68%)
Feb 06, 2004 4.356 4.376 4.307 4.376 1,002,130 +0.10(+2.35%)
Feb 05, 2004 4.291 4.303 4.192 4.275 813,407 +0.11(+2.56%)
Feb 04, 2004 4.342 4.342 4.169 4.169 628,738 -0.17(-4.00%)
Feb 03, 2004 4.362 4.382 4.307 4.342 1,043,421 -0.02(-0.50%)
Feb 02, 2004 4.332 4.396 4.325 4.364 1,517,888 +0.03(+0.68%)
Jan 30, 2004 4.481 4.492 4.303 4.334 1,182,747 -0.10(-2.31%)
Jan 29, 2004 4.569 4.579 4.421 4.437 905,869 -0.10(-2.26%)
Jan 28, 2004 4.559 4.609 4.490 4.540 1,615,923 +0.03(+0.70%)
Jan 27, 2004 4.747 4.753 4.508 4.508 2,165,119 -0.28(-5.93%)
Jan 26, 2004 4.856 4.930 4.733 4.792 1,269,889 -0.16(-3.27%)
Jan 23, 2004 4.806 4.962 4.709 4.954 1,060,647 +0.25(+5.33%)
Jan 22, 2004 4.854 4.946 4.704 4.704 726,266 -0.15(-3.13%)
Jan 21, 2004 4.688 4.856 4.640 4.856 918,788 +0.20(+4.37%)
Jan 20, 2004 4.638 4.707 4.623 4.652 890,670 -0.01(-0.25%)
Jan 16, 2004 4.842 4.844 4.664 4.664 1,852,776 -0.15(-3.16%)
Jan 15, 2004 4.846 4.859 4.784 4.816 781,535 -0.04(-0.77%)
Jan 14, 2004 4.826 4.867 4.814 4.854 668,843 +0.04(+0.74%)
Jan 13, 2004 4.859 4.859 4.735 4.818 255,495 -0.00(-0.08%)
Jan 12, 2004 4.721 4.858 4.721 4.822 425,659 +0.08(+1.71%)
Jan 09, 2004 4.865 4.954 4.729 4.741 381,397 -0.19(-3.92%)
Jan 08, 2004 4.901 4.934 4.824 4.934 139,938 +0.04(+0.73%)
Jan 07, 2004 4.796 4.899 4.767 4.899 240,197 +0.09(+1.97%)
Jan 06, 2004 4.794 4.911 4.784 4.804 371,872 -0.02(-0.49%)
Jan 05, 2004 4.929 4.929 4.828 4.828 279,411 -0.09(-1.89%)
Jan 02, 2004 4.757 4.921 4.757 4.921 269,024 +0.15(+3.06%)
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%)
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.