Skip to main content

Heartland Express (NQ: HTLD )

12.45 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.49 12.60 12.35 12.42 477,067 -0.04(-0.31%)
Mar 29, 2007 12.63 12.63 12.37 12.46 648,306 -0.11(-0.87%)
Mar 28, 2007 12.72 12.72 12.52 12.57 863,219 -0.17(-1.35%)
Mar 27, 2007 12.91 12.98 12.70 12.74 182,013 -0.24(-1.87%)
Mar 26, 2007 13.25 13.25 12.92 12.98 353,206 -0.19(-1.42%)
Mar 23, 2007 13.14 13.24 13.01 13.17 808,377 +0.08(+0.60%)
Mar 22, 2007 13.03 13.10 12.85 13.09 481,829 +0.13(+0.96%)
Mar 21, 2007 12.68 12.96 12.54 12.96 208,728 +0.27(+2.16%)
Mar 20, 2007 12.45 12.71 12.45 12.69 172,114 +0.21(+1.69%)
Mar 19, 2007 12.69 12.69 12.46 12.48 364,034 -0.10(-0.81%)
Mar 16, 2007 12.53 12.61 12.49 12.58 766,028 +0.02(+0.19%)
Mar 15, 2007 12.53 12.67 12.49 12.56 406,648 +0.05(+0.44%)
Mar 14, 2007 12.51 12.56 12.18 12.50 825,947 -0.01(-0.06%)
Mar 13, 2007 12.63 12.57 12.45 12.51 885,462 -0.12(-0.93%)
Mar 12, 2007 12.59 12.72 12.47 12.63 468,136 +0.16(+1.32%)
Mar 09, 2007 12.74 12.81 12.41 12.46 454,768 -0.05(-0.37%)
Mar 08, 2007 12.60 12.85 12.46 12.51 280,903 -0.01(-0.06%)
Mar 07, 2007 12.43 12.57 12.40 12.52 793,939 +0.09(+0.69%)
Mar 06, 2007 12.10 12.52 12.08 12.43 979,979 +0.31(+2.58%)
Mar 05, 2007 12.38 12.70 12.10 12.12 958,625 -0.37(-2.94%)
Mar 02, 2007 12.47 12.71 12.42 12.49 596,576 -0.29(-2.26%)
Mar 01, 2007 12.71 12.97 12.34 12.78 428,891 -0.13(-1.03%)
Feb 28, 2007 12.86 13.32 12.71 12.91 633,331 +0.04(+0.30%)
Feb 27, 2007 13.23 13.23 12.80 12.87 880,191 -0.56(-4.19%)
Feb 26, 2007 13.87 13.87 13.30 13.43 647,012 -0.34(-2.50%)
Feb 23, 2007 13.72 13.82 13.57 13.78 320,771 +0.00(+0.00%)
Feb 22, 2007 13.85 13.93 13.71 13.78 482,661 -0.08(-0.56%)
Feb 21, 2007 13.56 13.92 13.53 13.86 481,210 +0.22(+1.61%)
Feb 20, 2007 13.39 13.66 13.20 13.64 390,939 +0.27(+2.05%)
Feb 16, 2007 13.46 13.53 13.21 13.36 304,847 -0.10(-0.75%)
Feb 15, 2007 13.43 13.53 13.18 13.46 423,151 +0.02(+0.17%)
Feb 14, 2007 13.34 13.46 13.19 13.44 743,159 +0.11(+0.82%)
Feb 13, 2007 13.18 13.33 13.10 13.33 302,508 +0.15(+1.13%)
Feb 12, 2007 13.21 13.21 13.04 13.18 295,363 -0.02(-0.12%)
Feb 09, 2007 13.26 13.33 13.06 13.20 369,418 -0.09(-0.71%)
Feb 08, 2007 13.51 13.51 13.21 13.29 348,206 -0.12(-0.87%)
Feb 07, 2007 13.53 13.54 13.35 13.41 604,629 -0.14(-1.04%)
Feb 06, 2007 13.67 13.68 13.43 13.55 614,458 -0.03(-0.23%)
Feb 05, 2007 13.78 13.78 13.46 13.58 1,092,907 -0.16(-1.19%)
Feb 02, 2007 13.58 13.80 13.50 13.75 765,016 +0.20(+1.44%)
Feb 01, 2007 13.28 13.58 13.07 13.55 802,655 +0.31(+2.36%)
Jan 31, 2007 13.09 13.25 12.98 13.24 1,567,225 +0.15(+1.14%)
Jan 30, 2007 12.79 13.14 12.62 13.09 858,377 +0.34(+2.70%)
Jan 29, 2007 12.60 12.84 12.41 12.74 995,681 +0.29(+2.32%)
Jan 26, 2007 12.64 12.72 12.21 12.46 849,609 -0.22(-1.73%)
Jan 25, 2007 12.69 12.77 12.57 12.67 712,319 -0.06(-0.49%)
Jan 24, 2007 12.66 12.74 12.03 12.74 559,021 +0.04(+0.31%)
Jan 23, 2007 12.63 12.71 12.44 12.70 931,760 +0.01(+0.06%)
Jan 22, 2007 12.96 13.01 12.51 12.69 460,655 -0.15(-1.16%)
Jan 19, 2007 12.68 12.88 12.65 12.84 459,276 +0.10(+0.80%)
Jan 18, 2007 12.68 12.91 12.53 12.74 622,681 +0.09(+0.74%)
Jan 17, 2007 12.71 12.78 12.55 12.64 443,659 -0.04(-0.31%)
Jan 16, 2007 12.55 12.76 12.48 12.68 572,280 +0.20(+1.63%)
Jan 12, 2007 12.22 12.49 12.21 12.48 340,900 +0.27(+2.24%)
Jan 11, 2007 12.03 12.32 11.99 12.21 395,108 +0.22(+1.83%)
Jan 10, 2007 11.97 12.03 11.88 11.99 253,952 -0.08(-0.65%)
Jan 09, 2007 11.96 12.10 11.86 12.06 431,198 +0.08(+0.65%)
Jan 08, 2007 12.10 12.12 11.90 11.99 304,058 -0.13(-1.10%)
Jan 05, 2007 12.31 12.35 12.06 12.12 434,874 -0.23(-1.90%)
Jan 04, 2007 12.19 12.40 11.94 12.35 676,077 +0.36(+3.00%)
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.