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

Heartland Express (NQ: HTLD )

10.77 +0.18 (+1.70%)
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 (%)
Sep 30, 2003 4.859 4.888 4.741 4.741 493,412 -0.10(-2.04%)
Sep 29, 2003 4.769 4.925 4.769 4.840 344,387 +0.07(+1.36%)
Sep 26, 2003 4.954 5.023 4.773 4.775 243,880 -0.13(-2.73%)
Sep 25, 2003 5.059 5.104 4.899 4.909 231,840 -0.18(-3.57%)
Sep 24, 2003 5.223 5.231 5.073 5.090 202,944 -0.13(-2.53%)
Sep 23, 2003 5.146 5.278 5.146 5.223 378,096 +0.01(+0.27%)
Sep 22, 2003 5.075 5.211 5.065 5.209 270,007 +0.05(+1.03%)
Sep 19, 2003 5.083 5.268 5.083 5.156 551,698 -0.03(-0.57%)
Sep 18, 2003 5.112 5.280 5.104 5.185 348,253 +0.07(+1.39%)
Sep 17, 2003 5.189 5.233 5.112 5.114 206,039 -0.09(-1.82%)
Sep 16, 2003 5.250 5.280 5.185 5.209 154,909 +0.04(+0.69%)
Sep 15, 2003 5.181 5.288 5.154 5.173 157,564 -0.05(-0.91%)
Sep 12, 2003 5.211 5.221 5.110 5.221 122,606 +0.01(+0.27%)
Sep 11, 2003 5.083 5.211 5.065 5.207 156,044 +0.07(+1.38%)
Sep 10, 2003 5.234 5.234 5.126 5.136 187,709 -0.04(-0.80%)
Sep 09, 2003 5.221 5.313 5.173 5.177 377,445 -0.06(-1.13%)
Sep 08, 2003 5.221 5.296 5.132 5.236 275,864 +0.06(+1.14%)
Sep 05, 2003 5.233 5.308 5.158 5.177 240,653 -0.12(-2.31%)
Sep 04, 2003 5.086 5.300 5.069 5.300 453,441 +0.22(+4.35%)
Sep 03, 2003 5.152 5.223 5.033 5.079 361,993 -0.07(-1.30%)
Sep 02, 2003 5.033 5.171 5.008 5.146 312,849 +0.12(+2.44%)
Aug 29, 2003 5.110 5.110 5.004 5.023 173,017 -0.06(-1.13%)
Aug 28, 2003 5.027 5.102 4.899 5.081 204,428 +0.09(+1.82%)
Aug 27, 2003 5.004 5.023 4.923 4.990 137,805 +0.02(+0.44%)
Aug 26, 2003 4.915 4.982 4.838 4.968 367,819 +0.05(+1.08%)
Aug 25, 2003 4.968 4.996 4.915 4.915 369,846 -0.07(-1.46%)
Aug 22, 2003 5.140 5.181 4.944 4.988 319,435 -0.10(-2.02%)
Aug 21, 2003 5.092 5.201 5.063 5.090 345,780 -0.05(-0.96%)
Aug 20, 2003 5.171 5.173 5.092 5.140 294,356 -0.03(-0.61%)
Aug 19, 2003 5.201 5.221 5.079 5.171 505,878 -0.00(-0.04%)
Aug 18, 2003 5.013 5.191 4.990 5.173 376,432 +0.18(+3.56%)
Aug 15, 2003 5.063 5.138 4.996 4.996 84,861 -0.07(-1.33%)
Aug 14, 2003 5.004 5.094 4.972 5.063 217,854 -0.01(-0.19%)
Aug 13, 2003 4.992 5.073 4.950 5.073 314,622 +0.09(+1.75%)
Aug 12, 2003 4.895 5.067 4.895 4.986 393,404 +0.07(+1.44%)
Aug 11, 2003 4.788 4.934 4.737 4.915 341,220 +0.12(+2.47%)
Aug 08, 2003 4.737 4.816 4.715 4.796 281,437 +0.02(+0.50%)
Aug 07, 2003 4.688 4.773 4.678 4.773 203,921 +0.03(+0.71%)
Aug 06, 2003 4.858 4.859 4.682 4.739 250,786 -0.08(-1.72%)
Aug 05, 2003 4.747 4.946 4.747 4.822 407,337 +0.05(+1.12%)
Aug 04, 2003 4.873 4.873 4.727 4.769 599,353 -0.11(-2.27%)
Aug 01, 2003 4.964 5.023 4.867 4.879 332,597 -0.11(-2.22%)
Jul 31, 2003 4.991 5.025 4.974 4.990 300,183 -0.01(-0.12%)
Jul 30, 2003 5.035 5.090 4.974 4.996 501,065 -0.02(-0.39%)
Jul 29, 2003 4.948 5.043 4.938 5.015 346,034 +0.01(+0.16%)
Jul 28, 2003 4.887 5.008 4.867 5.008 261,172 +0.08(+1.59%)
Jul 25, 2003 4.848 4.968 4.828 4.929 640,390 +0.10(+1.98%)
Jul 24, 2003 4.816 4.875 4.779 4.834 526,143 +0.03(+0.57%)
Jul 23, 2003 4.816 4.824 4.757 4.806 320,702 +0.01(+0.21%)
Jul 22, 2003 4.804 4.830 4.737 4.796 347,807 +0.02(+0.45%)
Jul 21, 2003 4.814 4.826 4.702 4.775 447,108 -0.02(-0.45%)
Jul 18, 2003 4.733 4.796 4.633 4.796 573,008 +0.06(+1.33%)
Jul 17, 2003 4.917 5.011 4.680 4.733 951,466 -0.27(-5.48%)
Jul 16, 2003 5.021 5.079 4.954 5.008 1,506,489 +0.05(+0.92%)
Jul 15, 2003 4.960 5.015 4.915 4.962 587,700 +0.11(+2.19%)
Jul 14, 2003 4.763 4.896 4.755 4.856 331,088 +0.12(+2.54%)
Jul 11, 2003 4.640 4.761 4.640 4.735 248,394 +0.04(+0.88%)
Jul 10, 2003 4.737 4.796 4.652 4.694 298,410 -0.05(-1.12%)
Jul 09, 2003 4.875 4.876 4.636 4.747 1,152,349 -0.13(-2.59%)
Jul 08, 2003 4.970 5.126 4.723 4.873 1,617,443 +0.15(+3.26%)
Jul 07, 2003 4.540 4.731 4.540 4.719 297,903 +0.19(+4.18%)
Jul 03, 2003 4.623 4.627 4.522 4.530 239,893 -0.07(-1.59%)
Jul 02, 2003 4.516 4.619 4.508 4.603 363,842 +0.09(+1.92%)
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.