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

Heartland Express (NQ: HTLD )

10.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 8.793 8.864 8.607 8.629 246,050 -0.11(-1.22%)
Jun 29, 2005 8.678 8.878 8.607 8.736 302,361 +0.06(+0.72%)
Jun 28, 2005 8.465 8.687 8.416 8.673 633,228 +0.23(+2.74%)
Jun 27, 2005 8.407 8.482 8.371 8.442 515,366 +0.03(+0.37%)
Jun 24, 2005 8.398 8.451 8.354 8.411 824,890 +0.02(+0.21%)
Jun 23, 2005 8.589 8.616 8.371 8.394 813,612 -0.27(-3.08%)
Jun 22, 2005 8.527 8.669 8.460 8.660 332,695 +0.11(+1.30%)
Jun 21, 2005 8.473 8.585 8.447 8.549 382,761 +0.05(+0.63%)
Jun 20, 2005 8.620 8.647 8.478 8.496 527,449 -0.13(-1.49%)
Jun 17, 2005 8.771 9.038 8.571 8.624 1,117,884 -0.08(-0.97%)
Jun 16, 2005 8.398 8.713 8.336 8.709 935,734 +0.32(+3.81%)
Jun 15, 2005 8.371 8.460 8.305 8.389 592,366 +0.03(+0.32%)
Jun 14, 2005 8.247 8.371 8.247 8.362 612,316 +0.07(+0.86%)
Jun 13, 2005 8.322 8.371 8.238 8.291 558,810 -0.04(-0.43%)
Jun 10, 2005 8.291 8.371 8.265 8.327 332,547 +0.03(+0.32%)
Jun 09, 2005 8.198 8.371 8.194 8.300 1,422,662 +0.08(+0.92%)
Jun 08, 2005 8.309 8.616 8.105 8.225 1,814,763 -0.44(-5.03%)
Jun 07, 2005 8.811 8.851 8.629 8.660 589,772 -0.13(-1.47%)
Jun 06, 2005 8.882 8.891 8.771 8.789 389,832 -0.11(-1.25%)
Jun 03, 2005 8.869 9.042 8.842 8.900 331,819 -0.05(-0.55%)
Jun 02, 2005 9.011 9.069 8.888 8.949 314,234 -0.16(-1.71%)
Jun 01, 2005 8.838 9.171 8.838 9.104 524,755 +0.20(+2.24%)
May 31, 2005 8.944 9.055 8.784 8.904 519,459 -0.12(-1.33%)
May 27, 2005 8.949 9.086 8.873 9.024 251,643 -0.01(-0.10%)
May 26, 2005 9.006 9.046 8.904 9.033 379,639 +0.14(+1.60%)
May 25, 2005 9.082 9.082 8.864 8.891 606,062 -0.25(-2.72%)
May 24, 2005 9.082 9.157 8.958 9.140 470,160 -0.04(-0.44%)
May 23, 2005 8.975 9.233 8.971 9.180 516,811 +0.20(+2.23%)
May 20, 2005 9.051 9.051 8.842 8.980 556,248 -0.06(-0.69%)
May 19, 2005 9.006 9.091 8.926 9.042 244,476 +0.03(+0.35%)
May 18, 2005 8.842 9.011 8.802 9.011 430,304 +0.20(+2.22%)
May 17, 2005 8.540 8.838 8.540 8.815 447,864 +0.21(+2.43%)
May 16, 2005 8.416 8.660 8.407 8.607 622,413 +0.23(+2.76%)
May 13, 2005 8.442 8.442 8.278 8.376 948,015 -0.01(-0.16%)
May 12, 2005 8.469 8.558 8.314 8.389 1,114,352 -0.13(-1.51%)
May 11, 2005 8.536 8.638 8.465 8.518 1,054,135 -0.02(-0.21%)
May 10, 2005 8.540 8.598 8.438 8.536 676,472 -0.08(-0.90%)
May 09, 2005 8.473 8.629 8.451 8.613 516,852 +0.12(+1.39%)
May 06, 2005 8.651 8.651 8.482 8.496 352,682 -0.07(-0.78%)
May 05, 2005 8.398 8.660 8.398 8.562 656,890 +0.10(+1.21%)
May 04, 2005 8.327 8.469 8.194 8.460 383,244 +0.16(+1.87%)
May 03, 2005 8.300 8.438 8.247 8.305 546,360 -0.08(-0.90%)
May 02, 2005 8.256 8.420 8.243 8.380 669,968 +0.16(+2.00%)
Apr 29, 2005 8.163 8.260 7.967 8.216 649,304 +0.12(+1.54%)
Apr 28, 2005 8.132 8.211 8.083 8.092 639,002 -0.11(-1.35%)
Apr 27, 2005 8.083 8.234 8.056 8.203 736,812 +0.04(+0.54%)
Apr 26, 2005 8.225 8.314 8.078 8.158 766,299 -0.13(-1.55%)
Apr 25, 2005 8.198 8.358 8.198 8.287 461,373 +0.06(+0.76%)
Apr 22, 2005 8.402 8.505 8.176 8.225 845,241 -0.23(-2.73%)
Apr 21, 2005 8.416 8.482 8.274 8.456 520,770 +0.17(+2.04%)
Apr 20, 2005 8.362 8.429 8.194 8.287 884,793 -0.08(-0.90%)
Apr 19, 2005 8.047 8.425 8.003 8.362 1,080,007 +0.30(+3.69%)
Apr 18, 2005 8.100 8.207 8.038 8.065 799,369 +0.00(+0.00%)
Apr 15, 2005 8.216 8.354 8.029 8.065 2,738,721 +0.18(+2.31%)
Apr 14, 2005 8.078 8.096 7.878 7.883 1,507,110 -0.21(-2.63%)
Apr 13, 2005 8.256 8.305 8.087 8.096 2,076,138 -0.20(-2.41%)
Apr 12, 2005 8.167 8.327 8.127 8.296 893,928 +0.07(+0.86%)
Apr 11, 2005 8.234 8.394 8.185 8.225 1,020,072 -0.04(-0.43%)
Apr 08, 2005 8.287 8.296 7.998 8.260 2,258,014 -0.07(-0.85%)
Apr 07, 2005 8.402 8.460 8.314 8.331 574,593 -0.12(-1.47%)
Apr 06, 2005 8.438 8.585 8.420 8.456 369,450 -0.00(-0.05%)
Apr 05, 2005 8.385 8.593 8.385 8.460 496,821 +0.05(+0.63%)
Apr 04, 2005 8.434 8.465 8.327 8.407 475,056 -0.08(-0.99%)
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.