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

Heartland Express (NQ: HTLD )

10.94 +0.04 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Jul 01, 2003 4.390 4.573 4.389 4.516 237,613 +0.05(+1.10%)
Jun 30, 2003 4.477 4.658 4.384 4.467 599,099 +0.00(+0.04%)
Jun 27, 2003 4.273 4.522 4.273 4.465 482,826 +0.17(+4.05%)
Jun 26, 2003 4.319 4.374 4.238 4.291 356,926 +0.03(+0.65%)
Jun 25, 2003 4.277 4.329 4.236 4.263 391,378 -0.05(-1.14%)
Jun 24, 2003 4.417 4.417 4.283 4.313 282,704 -0.06(-1.35%)
Jun 23, 2003 4.471 4.559 4.287 4.372 916,002 -0.13(-2.85%)
Jun 20, 2003 4.597 4.613 4.435 4.500 468,387 -0.11(-2.48%)
Jun 19, 2003 4.727 4.773 4.611 4.615 350,340 -0.11(-2.42%)
Jun 18, 2003 4.654 4.745 4.644 4.729 320,195 +0.03(+0.67%)
Jun 17, 2003 4.646 4.698 4.605 4.698 253,319 +0.01(+0.21%)
Jun 16, 2003 4.548 4.688 4.520 4.688 159,844 +0.18(+3.94%)
Jun 13, 2003 4.520 4.599 4.481 4.510 243,186 -0.06(-1.30%)
Jun 12, 2003 4.599 4.623 4.542 4.569 201,388 -0.04(-0.90%)
Jun 11, 2003 4.591 4.682 4.451 4.611 393,911 +0.04(+0.78%)
Jun 10, 2003 4.567 4.589 4.471 4.575 192,269 +0.08(+1.89%)
Jun 09, 2003 4.593 4.599 4.494 4.490 242,601 -0.10(-2.23%)
Jun 06, 2003 4.737 4.757 4.573 4.593 291,823 -0.09(-2.02%)
Jun 05, 2003 4.605 4.707 4.441 4.688 501,065 -0.12(-2.50%)
Jun 04, 2003 4.688 4.820 4.670 4.808 278,904 +0.07(+1.55%)
Jun 03, 2003 4.731 4.765 4.650 4.735 292,836 -0.00(-0.05%)
Jun 02, 2003 4.676 4.737 4.638 4.737 497,012 +0.08(+1.65%)
May 30, 2003 4.557 4.662 4.550 4.660 303,476 +0.12(+2.70%)
May 29, 2003 4.500 4.585 4.441 4.538 336,154 +0.07(+1.55%)
May 28, 2003 4.461 4.536 4.431 4.469 197,335 +0.04(+0.98%)
May 27, 2003 4.342 4.457 4.303 4.425 326,275 +0.08(+1.86%)
May 23, 2003 4.283 4.392 4.283 4.344 166,430 +0.00(+0.05%)
May 22, 2003 4.263 4.342 4.255 4.342 201,895 +0.03(+0.73%)
May 21, 2003 4.275 4.334 4.240 4.311 247,999 +0.04(+1.02%)
May 20, 2003 4.271 4.330 4.196 4.267 755,651 -0.04(-0.83%)
May 19, 2003 4.364 4.380 4.279 4.303 413,416 -0.08(-1.80%)
May 16, 2003 4.307 4.406 4.307 4.382 754,891 -0.01(-0.31%)
May 15, 2003 4.404 4.447 4.323 4.396 902,576 -0.04(-0.80%)
May 14, 2003 4.404 4.481 4.386 4.431 743,998 -0.02(-0.53%)
May 13, 2003 4.449 4.467 4.390 4.455 300,436 +0.00(+0.00%)
May 12, 2003 4.392 4.481 4.392 4.455 598,846 +0.02(+0.53%)
May 09, 2003 4.510 4.510 4.406 4.431 637,604 -0.05(-1.06%)
May 08, 2003 4.530 4.536 4.449 4.479 365,792 -0.09(-1.99%)
May 07, 2003 4.664 4.698 4.538 4.569 608,219 -0.12(-2.53%)
May 06, 2003 4.688 4.729 4.678 4.688 255,599 -0.04(-0.84%)
May 05, 2003 4.735 4.747 4.658 4.727 327,288 -0.00(-0.04%)
May 02, 2003 4.490 4.777 4.490 4.729 392,644 +0.22(+4.77%)
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.