Skip to main content

Heartland Express (NQ: HTLD )

12.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.41 17.52 17.25 17.35 839,214 -0.07(-0.38%)
Mar 30, 2016 17.64 17.68 17.22 17.41 864,627 -0.23(-1.32%)
Mar 29, 2016 17.28 17.67 17.11 17.65 673,199 +0.30(+1.73%)
Mar 28, 2016 17.60 17.60 17.09 17.35 593,346 -0.22(-1.22%)
Mar 24, 2016 17.64 17.56 17.56 17.56 542,228 -0.15(-0.85%)
Mar 23, 2016 17.84 17.94 17.65 17.71 368,064 -0.18(-0.99%)
Mar 22, 2016 18.15 18.45 17.87 17.89 264,685 -0.34(-1.85%)
Mar 21, 2016 18.38 18.41 18.10 18.23 390,966 -0.24(-1.32%)
Mar 18, 2016 17.97 18.49 17.78 18.47 1,782,628 +0.59(+3.30%)
Mar 17, 2016 17.32 17.97 17.32 17.88 386,112 +0.59(+3.41%)
Mar 16, 2016 17.10 17.44 17.06 17.29 397,702 +0.12(+0.71%)
Mar 15, 2016 17.39 17.71 17.13 17.17 385,109 -0.33(-1.87%)
Mar 14, 2016 17.51 17.59 17.02 17.50 532,430 -0.01(-0.05%)
Mar 11, 2016 17.45 17.65 17.36 17.51 423,912 +0.18(+1.02%)
Mar 10, 2016 17.34 17.72 17.17 17.33 551,924 +0.08(+0.49%)
Mar 09, 2016 17.06 17.46 17.02 17.25 552,972 +0.26(+1.54%)
Mar 08, 2016 17.87 17.91 16.96 16.98 612,941 -0.77(-4.32%)
Mar 07, 2016 17.65 17.83 17.29 17.75 758,007 +0.07(+0.42%)
Mar 04, 2016 17.21 17.54 17.21 17.68 719,747 +0.44(+2.55%)
Mar 03, 2016 16.90 17.35 16.90 17.24 427,115 +0.27(+1.60%)
Mar 02, 2016 17.29 17.63 16.71 16.97 677,912 -0.29(-1.68%)
Mar 01, 2016 17.25 17.58 16.53 17.25 684,929 +0.07(+0.38%)
Feb 29, 2016 17.19 17.46 16.93 17.19 766,962 -0.36(-2.02%)
Feb 26, 2016 17.54 17.81 17.47 17.54 441,594 +0.17(+0.97%)
Feb 25, 2016 17.70 17.73 17.09 17.38 737,897 -0.33(-1.85%)
Feb 24, 2016 17.58 18.56 17.11 17.70 735,222 +0.01(+0.05%)
Feb 23, 2016 17.73 17.97 17.52 17.69 547,199 -0.01(-0.05%)
Feb 22, 2016 17.84 18.38 17.64 17.70 605,680 +0.10(+0.58%)
Feb 19, 2016 17.82 17.82 17.41 17.60 504,214 -0.28(-1.57%)
Feb 18, 2016 17.80 18.05 17.65 17.88 705,477 +0.20(+1.11%)
Feb 17, 2016 18.08 18.47 17.68 17.68 1,394,301 -0.22(-1.25%)
Feb 16, 2016 17.98 18.24 17.57 17.91 859,069 +0.11(+0.63%)
Feb 12, 2016 17.39 17.80 17.80 17.80 606,719 +0.63(+3.65%)
Feb 11, 2016 17.34 17.51 16.84 17.17 729,221 -0.36(-2.08%)
Feb 10, 2016 17.93 18.10 17.32 17.54 975,840 -0.29(-1.62%)
Feb 09, 2016 17.34 17.97 17.28 17.82 1,080,729 +0.26(+1.49%)
Feb 08, 2016 17.39 17.61 16.92 17.56 1,027,472 +0.07(+0.43%)
Feb 05, 2016 17.35 17.55 17.21 17.49 1,051,938 +0.13(+0.75%)
Feb 04, 2016 16.57 17.59 16.57 17.36 1,188,188 +0.81(+4.91%)
Feb 03, 2016 16.08 16.62 15.94 16.54 1,072,411 +0.61(+3.81%)
Feb 02, 2016 16.11 16.34 15.92 15.94 530,951 -0.29(-1.78%)
Feb 01, 2016 15.99 16.35 15.80 16.23 781,002 +0.21(+1.28%)
Jan 29, 2016 15.54 16.09 15.54 16.02 719,188 +0.47(+3.00%)
Jan 28, 2016 15.64 15.85 15.04 15.55 1,034,347 -0.03(-0.18%)
Jan 27, 2016 16.34 16.43 15.37 15.58 1,348,124 -0.80(-4.90%)
Jan 26, 2016 15.00 16.41 14.93 16.39 1,485,769 +1.49(+9.97%)
Jan 25, 2016 15.29 15.48 14.85 14.90 904,088 -0.41(-2.68%)
Jan 22, 2016 15.26 15.87 15.12 15.31 903,493 +0.21(+1.42%)
Jan 21, 2016 14.89 15.42 14.49 15.10 1,277,927 +0.18(+1.19%)
Jan 20, 2016 14.76 15.12 14.35 14.92 1,305,030 -0.07(-0.50%)
Jan 19, 2016 15.39 15.56 14.88 14.99 1,041,791 -0.19(-1.23%)
Jan 15, 2016 14.73 15.18 15.18 15.18 893,594 +0.07(+0.43%)
Jan 14, 2016 14.89 15.29 14.54 15.12 821,647 +0.31(+2.08%)
Jan 13, 2016 15.12 15.34 14.73 14.81 901,314 -0.32(-2.10%)
Jan 12, 2016 15.15 15.64 14.90 15.12 691,643 +0.03(+0.19%)
Jan 11, 2016 15.02 15.19 14.93 15.10 709,429 +0.09(+0.62%)
Jan 08, 2016 14.88 15.24 14.88 15.00 1,462,620 +0.07(+0.44%)
Jan 07, 2016 14.84 15.06 14.52 14.94 1,906,076 -0.61(-3.91%)
Jan 06, 2016 15.79 16.01 15.52 15.55 941,289 -0.40(-2.52%)
Jan 05, 2016 15.61 15.98 15.55 15.95 707,015 +0.39(+2.52%)
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.