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

Heartland Express (NQ: HTLD )

11.53 +0.10 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2002 3.740 3.776 3.622 3.632 445,560 -0.10(-2.59%)
Aug 29, 2002 3.827 3.827 3.446 3.728 1,316,499 -0.22(-5.55%)
Aug 28, 2002 3.926 3.973 3.879 3.948 587,414 +0.02(+0.56%)
Aug 27, 2002 4.005 4.019 3.867 3.926 43,241,584 -0.07(-1.64%)
Aug 26, 2002 3.938 3.991 3.819 3.991 477,972 +0.12(+3.06%)
Aug 23, 2002 4.007 4.027 3.871 3.873 478,519 -0.17(-4.20%)
Aug 22, 2002 4.044 4.078 3.948 4.042 580,911 -0.00(-0.05%)
Aug 21, 2002 3.876 4.044 3.831 4.044 368,820 +0.17(+4.27%)
Aug 20, 2002 3.839 3.879 3.770 3.879 322,244 +0.09(+2.34%)
Aug 16, 2002 3.813 3.857 3.705 3.790 352,113 +0.05(+1.32%)
Aug 15, 2002 3.673 3.809 3.622 3.740 527,803 +0.08(+2.10%)
Aug 14, 2002 3.663 3.707 3.575 3.663 408,350 -0.02(-0.43%)
Aug 13, 2002 3.888 3.888 3.659 3.679 560,848 -0.20(-5.14%)
Aug 12, 2002 3.804 3.894 3.691 3.879 409,617 +0.06(+1.50%)
Aug 07, 2002 3.744 3.829 3.683 3.821 394,924 +0.08(+2.16%)
Aug 06, 2002 3.557 3.744 3.553 3.740 673,575 +0.20(+5.75%)
Aug 05, 2002 3.671 3.721 3.533 3.537 435,202 -0.14(-3.91%)
Aug 02, 2002 3.839 3.841 3.632 3.681 589,506 -0.20(-5.09%)
Aug 01, 2002 3.967 4.027 3.819 3.879 629,498 -0.06(-1.55%)
Jul 31, 2002 4.204 4.204 3.938 3.940 758,944 -0.23(-5.40%)
Jul 30, 2002 4.269 4.378 4.096 4.165 1,267,355 -0.16(-3.65%)
Jul 29, 2002 4.135 4.445 4.135 4.323 539,595 +0.17(+4.19%)
Jul 26, 2002 4.115 4.163 3.961 4.149 183,149 +0.10(+2.54%)
Jul 25, 2002 3.898 4.145 3.898 4.046 19,682,902 +0.06(+1.59%)
Jul 24, 2002 3.839 3.983 3.827 3.983 580,607 +0.11(+2.85%)
Jul 23, 2002 3.989 3.989 3.809 3.873 318,300 -0.11(-2.78%)
Jul 22, 2002 3.928 4.082 3.898 3.983 577,702 +0.04(+0.90%)
Jul 19, 2002 3.967 4.050 3.869 3.948 460,027 -0.01(-0.15%)
Jul 17, 2002 4.060 4.107 3.760 3.954 851,405 -0.34(-7.91%)
Jul 12, 2002 4.194 4.372 4.194 4.293 312,089 +0.08(+1.87%)
Jul 11, 2002 4.362 4.409 4.046 4.214 619,365 -0.21(-4.73%)
Jul 10, 2002 4.423 4.559 4.358 4.423 204,428 +0.03(+0.59%)
Jul 09, 2002 4.327 4.397 4.327 4.397 253,065 +0.07(+1.64%)
Jul 08, 2002 4.342 4.342 4.327 4.327 496,252 -0.03(-0.63%)
Jul 05, 2002 4.342 4.559 4.323 4.354 448,628 +0.01(+0.27%)
Jul 04, 2002 4.411 4.547 4.295 4.342 385,805 +0.00(+0.00%)
Jul 03, 2002 4.411 4.547 4.295 4.342 385,805 -0.12(-2.70%)
Jul 02, 2002 4.441 4.629 4.423 4.463 531,463 -0.04(-0.88%)
Jul 01, 2002 4.737 4.751 4.463 4.502 541,849 -0.22(-4.68%)
Jun 28, 2002 4.700 4.755 4.619 4.723 974,518 +0.05(+0.97%)
Jun 27, 2002 4.427 4.694 4.346 4.678 862,551 +0.28(+6.42%)
Jun 26, 2002 4.372 4.471 4.295 4.396 736,905 -0.05(-1.07%)
Jun 25, 2002 4.540 4.621 4.382 4.443 542,356 +0.04(+0.90%)
Jun 21, 2002 4.463 4.542 4.413 4.404 705,747 -0.07(-1.63%)
Jun 20, 2002 4.315 4.538 4.313 4.477 481,813 +0.15(+3.52%)
Jun 19, 2002 4.240 4.471 4.175 4.324 1,535,874 +0.14(+3.30%)
Jun 18, 2002 4.244 4.305 4.186 4.186 313,862 -0.09(-2.21%)
Jun 17, 2002 4.224 4.350 4.224 4.281 250,279 +0.03(+0.70%)
Jun 14, 2002 4.238 4.342 4.145 4.252 331,594 +0.05(+1.17%)
Jun 12, 2002 3.977 4.232 3.936 4.202 823,540 +0.25(+6.45%)
Jun 11, 2002 3.924 3.987 3.902 3.948 303,729 +0.07(+1.68%)
Jun 10, 2002 3.898 3.922 3.839 3.882 347,553 -0.02(-0.51%)
Jun 07, 2002 3.837 3.902 3.691 3.902 418,483 +0.14(+3.72%)
Jun 06, 2002 3.938 3.948 3.762 3.762 262,692 -0.18(-4.46%)
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.