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

Heartland Express (NQ: HTLD )

11.14 +0.20 (+1.83%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 8, 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 (%)
Dec 30, 2005 9.126 9.326 8.962 9.011 251,400 -0.18(-1.98%)
Dec 29, 2005 9.038 9.326 9.038 9.193 294,000 +0.10(+1.07%)
Dec 28, 2005 9.095 9.144 8.971 9.095 209,241 +0.06(+0.64%)
Dec 27, 2005 9.322 9.322 9.024 9.038 336,070 -0.21(-2.30%)
Dec 23, 2005 9.193 9.304 9.162 9.251 205,021 +0.10(+1.07%)
Dec 22, 2005 9.144 9.180 8.993 9.153 318,456 +0.05(+0.59%)
Dec 21, 2005 8.709 9.135 8.709 9.100 532,154 +0.39(+4.43%)
Dec 20, 2005 8.771 8.829 8.647 8.713 276,714 -0.05(-0.56%)
Dec 19, 2005 8.749 8.869 8.696 8.762 464,783 +0.00(+0.05%)
Dec 16, 2005 8.864 8.922 8.731 8.758 909,968 -0.09(-1.00%)
Dec 15, 2005 8.829 8.909 8.762 8.847 527,957 -0.07(-0.75%)
Dec 14, 2005 8.887 8.998 8.882 8.913 685,851 +0.04(+0.45%)
Dec 13, 2005 9.077 9.109 8.861 8.873 863,696 -0.21(-2.30%)
Dec 12, 2005 9.082 9.228 9.038 9.082 499,800 +0.03(+0.34%)
Dec 09, 2005 9.069 9.162 8.975 9.051 439,687 -0.00(-0.05%)
Dec 08, 2005 9.162 9.313 9.011 9.055 616,945 -0.09(-0.97%)
Dec 07, 2005 9.353 9.428 9.144 9.144 897,540 -0.22(-2.37%)
Dec 06, 2005 9.397 9.504 9.339 9.366 330,059 +0.00(+0.00%)
Dec 05, 2005 9.442 9.482 9.237 9.366 447,213 -0.08(-0.80%)
Dec 02, 2005 9.535 9.548 9.286 9.442 440,446 -0.10(-1.07%)
Dec 01, 2005 9.517 9.646 9.437 9.544 559,789 +0.08(+0.84%)
Nov 30, 2005 9.633 9.664 9.371 9.464 762,404 -0.05(-0.51%)
Nov 29, 2005 9.326 9.522 9.180 9.513 743,814 +0.05(+0.56%)
Nov 28, 2005 9.659 9.659 9.357 9.459 514,776 -0.20(-2.07%)
Nov 25, 2005 9.664 9.717 9.606 9.659 176,087 +0.02(+0.23%)
Nov 23, 2005 9.406 9.713 9.406 9.637 619,502 -0.20(-2.03%)
Nov 22, 2005 9.677 9.850 9.659 9.837 713,990 +0.11(+1.14%)
Nov 21, 2005 9.464 9.730 9.393 9.726 935,862 +0.27(+2.87%)
Nov 18, 2005 9.326 9.482 9.224 9.455 548,682 +0.26(+2.85%)
Nov 17, 2005 9.273 9.317 9.126 9.193 207,480 -0.01(-0.14%)
Nov 16, 2005 9.184 9.282 9.149 9.206 345,378 +0.02(+0.19%)
Nov 15, 2005 9.228 9.273 9.149 9.189 505,946 -0.04(-0.43%)
Nov 14, 2005 9.282 9.282 9.117 9.228 330,872 +0.01(+0.10%)
Nov 11, 2005 9.060 9.268 9.060 9.220 359,936 +0.13(+1.42%)
Nov 10, 2005 8.926 9.113 8.740 9.091 229,106 +0.17(+1.94%)
Nov 09, 2005 8.847 8.975 8.775 8.918 304,060 +0.04(+0.40%)
Nov 08, 2005 8.918 8.918 8.793 8.882 323,714 -0.10(-1.14%)
Nov 07, 2005 8.989 9.117 8.940 8.984 350,259 -0.02(-0.25%)
Nov 04, 2005 9.197 9.228 8.918 9.006 444,968 -0.20(-2.12%)
Nov 03, 2005 9.157 9.255 9.104 9.202 339,302 +0.11(+1.22%)
Nov 02, 2005 8.807 9.122 8.780 9.091 607,280 +0.22(+2.50%)
Nov 01, 2005 8.682 8.935 8.682 8.869 497,556 +0.10(+1.11%)
Oct 31, 2005 8.527 8.811 8.500 8.771 535,265 +0.23(+2.70%)
Oct 28, 2005 8.416 8.558 8.371 8.540 986,124 +0.16(+1.96%)
Oct 27, 2005 8.505 8.589 8.327 8.376 1,261,886 -0.16(-1.87%)
Oct 26, 2005 8.616 8.669 8.496 8.536 568,483 -0.05(-0.62%)
Oct 25, 2005 8.522 8.629 8.505 8.589 567,448 +0.04(+0.47%)
Oct 24, 2005 8.602 8.664 8.491 8.549 1,252,197 -0.02(-0.26%)
Oct 21, 2005 8.549 8.651 8.527 8.571 1,226,021 -0.10(-1.18%)
Oct 20, 2005 8.633 8.815 8.545 8.673 982,628 +0.01(+0.15%)
Oct 19, 2005 8.664 8.802 8.553 8.660 652,986 -0.03(-0.31%)
Oct 18, 2005 8.642 8.873 8.633 8.687 322,684 -0.26(-2.93%)
Oct 17, 2005 8.842 9.060 8.793 8.949 511,243 -0.03(-0.30%)
Oct 14, 2005 8.864 8.975 8.727 8.975 375,025 +0.24(+2.69%)
Oct 13, 2005 8.700 8.838 8.545 8.740 492,960 +0.02(+0.20%)
Oct 12, 2005 8.971 9.051 8.656 8.722 589,671 -0.28(-3.06%)
Oct 11, 2005 9.002 9.193 8.989 8.998 711,257 +0.02(+0.25%)
Oct 10, 2005 9.006 9.144 8.900 8.975 397,893 -0.01(-0.10%)
Oct 07, 2005 8.904 9.006 8.864 8.984 351,659 +0.11(+1.25%)
Oct 06, 2005 8.980 9.104 8.736 8.873 457,261 -0.04(-0.50%)
Oct 05, 2005 9.064 9.184 8.918 8.918 728,942 -0.18(-2.00%)
Oct 04, 2005 8.975 9.197 8.962 9.100 600,781 +0.13(+1.44%)
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.