Skip to main content

Heartland Express (NQ: HTLD )

11.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.59 12.74 12.33 12.33 381,935 -0.25(-1.97%)
Mar 29, 2012 12.57 12.60 12.41 12.58 262,680 -0.08(-0.61%)
Mar 28, 2012 12.70 12.76 12.55 12.65 212,796 -0.04(-0.34%)
Mar 27, 2012 12.68 12.72 12.63 12.70 212,906 +0.01(+0.07%)
Mar 26, 2012 12.58 12.70 12.55 12.69 202,745 +0.18(+1.43%)
Mar 23, 2012 12.52 12.52 12.33 12.51 351,570 -0.03(-0.20%)
Mar 22, 2012 12.64 12.64 12.37 12.53 286,403 -0.24(-1.87%)
Mar 21, 2012 12.77 12.84 12.64 12.77 255,848 +0.03(+0.27%)
Mar 20, 2012 12.70 12.79 12.58 12.74 270,412 -0.08(-0.60%)
Mar 19, 2012 12.78 12.93 12.69 12.81 275,341 +0.04(+0.33%)
Mar 16, 2012 12.96 12.96 12.73 12.77 453,023 -0.15(-1.19%)
Mar 15, 2012 12.70 13.01 12.64 12.93 323,582 +0.24(+1.88%)
Mar 14, 2012 12.90 12.90 12.59 12.69 577,088 -0.12(-0.93%)
Mar 13, 2012 12.77 12.85 12.63 12.81 558,048 +0.16(+1.28%)
Mar 12, 2012 12.65 12.70 12.53 12.64 257,554 -0.02(-0.13%)
Mar 09, 2012 12.48 12.69 12.41 12.66 451,308 +0.17(+1.36%)
Mar 08, 2012 12.36 12.53 12.15 12.49 675,977 +0.22(+1.80%)
Mar 07, 2012 12.24 12.30 12.12 12.27 496,336 +0.09(+0.70%)
Mar 06, 2012 12.31 12.36 12.08 12.18 473,013 -0.24(-1.92%)
Mar 05, 2012 12.19 12.45 12.10 12.42 307,252 +0.20(+1.67%)
Mar 02, 2012 12.45 12.62 12.07 12.22 377,479 -0.26(-2.05%)
Mar 01, 2012 12.37 12.56 12.33 12.47 256,607 +0.15(+1.24%)
Feb 29, 2012 12.39 12.46 12.11 12.32 490,022 -0.03(-0.21%)
Feb 28, 2012 12.41 12.59 12.15 12.35 267,935 -0.09(-0.69%)
Feb 27, 2012 12.28 12.52 12.21 12.43 197,966 +0.04(+0.34%)
Feb 24, 2012 12.64 12.70 12.36 12.39 273,194 -0.26(-2.02%)
Feb 23, 2012 12.53 12.65 12.39 12.64 200,718 +0.18(+1.44%)
Feb 22, 2012 12.47 12.62 12.38 12.47 260,280 -0.04(-0.34%)
Feb 21, 2012 12.64 12.75 12.41 12.51 254,975 -0.14(-1.14%)
Feb 17, 2012 12.87 12.92 12.62 12.65 209,614 -0.16(-1.26%)
Feb 16, 2012 12.48 12.82 12.37 12.81 241,761 +0.32(+2.52%)
Feb 15, 2012 12.87 12.99 12.43 12.50 277,028 -0.30(-2.33%)
Feb 14, 2012 12.76 12.81 12.60 12.80 262,310 +0.01(+0.07%)
Feb 13, 2012 12.80 12.90 12.69 12.79 184,159 +0.11(+0.87%)
Feb 10, 2012 12.65 12.79 12.57 12.68 304,423 -0.05(-0.40%)
Feb 09, 2012 12.81 12.85 12.67 12.73 220,905 -0.03(-0.20%)
Feb 08, 2012 12.91 12.91 12.66 12.76 227,070 -0.16(-1.25%)
Feb 07, 2012 12.93 13.01 12.81 12.92 233,884 -0.02(-0.13%)
Feb 06, 2012 13.02 13.04 12.89 12.93 229,337 -0.14(-1.04%)
Feb 03, 2012 13.02 13.22 12.99 13.07 490,979 +0.20(+1.52%)
Feb 02, 2012 12.81 12.91 12.72 12.87 370,806 +0.05(+0.40%)
Feb 01, 2012 12.67 12.85 12.60 12.82 408,407 +0.20(+1.62%)
Jan 31, 2012 12.72 12.75 12.48 12.62 293,637 -0.02(-0.13%)
Jan 30, 2012 12.71 12.76 12.56 12.64 714,546 -0.16(-1.26%)
Jan 27, 2012 12.70 12.82 12.56 12.80 288,559 +0.01(+0.07%)
Jan 26, 2012 12.59 12.80 12.52 12.79 454,850 +0.27(+2.18%)
Jan 25, 2012 12.47 12.63 12.36 12.52 277,095 +0.09(+0.75%)
Jan 24, 2012 12.41 12.54 12.35 12.42 299,119 -0.04(-0.34%)
Jan 23, 2012 12.51 12.67 12.36 12.47 364,366 -0.14(-1.15%)
Jan 20, 2012 12.25 12.63 12.23 12.61 566,532 +0.24(+1.93%)
Jan 19, 2012 12.16 12.46 12.07 12.37 596,493 +0.30(+2.47%)
Jan 18, 2012 11.96 12.13 11.89 12.07 461,421 +0.12(+1.00%)
Jan 17, 2012 12.12 12.16 11.93 11.96 519,229 -0.07(-0.57%)
Jan 13, 2012 12.01 12.09 11.95 12.02 370,793 -0.09(-0.77%)
Jan 12, 2012 12.10 12.22 11.96 12.12 350,624 +0.07(+0.57%)
Jan 11, 2012 12.01 12.09 12.01 12.05 467,135 +0.01(+0.07%)
Jan 10, 2012 12.01 12.13 12.00 12.04 350,450 +0.10(+0.86%)
Jan 09, 2012 12.00 12.03 11.83 11.94 420,280 +0.03(+0.29%)
Jan 06, 2012 11.93 12.08 11.86 11.90 452,612 +0.01(+0.07%)
Jan 05, 2012 12.35 12.44 11.83 11.90 817,286 -0.06(-0.50%)
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.