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

Heartland Express (NQ: HTLD )

11.20 +0.26 (+2.38%)
Streaming Delayed Price Updated: 4:00 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 31, 2002 4.429 4.617 4.429 4.522 385,298 +0.07(+1.51%)
Dec 30, 2002 4.471 4.490 4.404 4.455 263,705 -0.02(-0.35%)
Dec 27, 2002 4.471 4.479 4.421 4.471 208,481 +0.04(+0.98%)
Dec 26, 2002 4.421 4.463 4.380 4.427 414,936 +0.05(+1.22%)
Dec 24, 2002 4.382 4.425 4.366 4.374 166,684 -0.01(-0.18%)
Dec 23, 2002 4.380 4.540 4.358 4.382 1,025,942 -0.13(-2.80%)
Dec 20, 2002 4.380 4.540 4.380 4.508 683,201 -0.01(-0.26%)
Dec 19, 2002 4.402 4.575 4.392 4.520 547,422 +0.07(+1.64%)
Dec 18, 2002 4.538 4.538 4.443 4.447 555,529 -0.09(-2.04%)
Dec 17, 2002 4.510 4.569 4.494 4.540 494,985 +0.03(+0.66%)
Dec 16, 2002 4.461 4.522 4.451 4.510 315,129 +0.04(+0.84%)
Dec 13, 2002 4.421 4.484 4.421 4.473 268,011 +0.01(+0.26%)
Dec 12, 2002 4.394 4.528 4.394 4.461 236,600 +0.07(+1.67%)
Dec 11, 2002 4.315 4.423 4.315 4.388 186,442 -0.02(-0.45%)
Dec 10, 2002 4.293 4.421 4.293 4.407 285,744 +0.13(+2.95%)
Dec 09, 2002 4.433 4.455 4.281 4.281 262,185 -0.15(-3.39%)
Dec 06, 2002 4.402 4.481 4.323 4.431 460,534 -0.04(-0.92%)
Dec 05, 2002 4.500 4.500 4.402 4.472 324,755 +0.00(+0.08%)
Dec 04, 2002 4.404 4.498 4.354 4.469 185,176 +0.03(+0.62%)
Dec 03, 2002 4.451 4.496 4.404 4.441 239,386 -0.02(-0.49%)
Dec 02, 2002 4.352 4.494 4.303 4.463 420,509 +0.16(+3.72%)
Nov 29, 2002 4.344 4.419 4.297 4.303 156,297 -0.06(-1.45%)
Nov 27, 2002 4.165 4.400 4.165 4.366 364,273 +0.16(+3.90%)
Nov 26, 2002 4.224 4.271 4.157 4.202 514,237 -0.01(-0.18%)
Nov 25, 2002 4.175 4.244 4.145 4.210 229,507 +0.01(+0.32%)
Nov 22, 2002 4.303 4.305 4.149 4.196 793,649 -0.12(-2.83%)
Nov 21, 2002 4.147 4.400 4.145 4.319 388,338 +0.10(+2.39%)
Nov 20, 2002 4.086 4.255 4.039 4.218 411,390 +0.15(+3.59%)
Nov 19, 2002 4.074 4.173 4.027 4.072 344,007 +0.01(+0.15%)
Nov 18, 2002 4.250 4.283 4.046 4.066 568,194 -0.20(-4.59%)
Nov 15, 2002 4.323 4.323 4.186 4.261 209,494 -0.04(-0.83%)
Nov 14, 2002 4.145 4.313 4.137 4.297 610,499 +0.19(+4.71%)
Nov 13, 2002 4.010 4.157 3.957 4.104 253,572 +0.08(+1.91%)
Nov 12, 2002 3.955 4.054 3.948 4.027 164,657 +0.09(+2.20%)
Nov 11, 2002 3.908 3.985 3.898 3.940 308,036 -0.01(-0.20%)
Nov 08, 2002 3.908 4.009 3.908 3.948 462,307 +0.07(+1.73%)
Nov 07, 2002 4.027 4.027 3.880 3.880 305,249 -0.14(-3.58%)
Nov 06, 2002 3.967 4.029 3.912 4.025 178,083 +0.05(+1.29%)
Nov 05, 2002 3.991 4.013 3.904 3.973 200,375 -0.06(-1.51%)
Nov 04, 2002 3.997 4.046 3.973 4.034 245,466 +0.04(+0.93%)
Nov 01, 2002 3.875 3.997 3.780 3.997 312,595 +0.12(+3.16%)
Oct 31, 2002 3.884 3.888 3.802 3.875 442,242 -0.01(-0.25%)
Oct 30, 2002 3.681 3.888 3.671 3.884 574,021 +0.20(+5.35%)
Oct 29, 2002 3.760 3.774 3.610 3.687 332,101 -0.08(-2.20%)
Oct 28, 2002 3.817 3.855 3.750 3.770 313,355 -0.03(-0.83%)
Oct 25, 2002 3.861 3.861 3.701 3.802 452,339 -0.05(-1.28%)
Oct 24, 2002 3.908 3.908 3.809 3.851 493,719 -0.06(-1.46%)
Oct 23, 2002 3.928 3.948 3.843 3.908 485,106 +0.01(+0.20%)
Oct 22, 2002 3.969 3.989 3.784 3.900 399,737 -0.07(-1.79%)
Oct 21, 2002 3.800 4.019 3.723 3.971 844,312 +0.20(+5.40%)
Oct 18, 2002 3.849 3.849 3.701 3.768 475,128 -0.12(-3.10%)
Oct 17, 2002 3.740 3.894 3.717 3.888 233,306 +0.19(+5.23%)
Oct 16, 2002 3.896 3.896 3.648 3.695 464,334 -0.21(-5.40%)
Oct 15, 2002 3.750 3.957 3.717 3.906 295,876 +0.21(+5.66%)
Oct 14, 2002 3.740 3.800 3.612 3.697 336,782 -0.02(-0.59%)
Oct 11, 2002 3.551 3.742 3.551 3.719 353,164 +0.15(+4.26%)
Oct 10, 2002 3.334 3.582 3.310 3.567 254,603 +0.24(+7.11%)
Oct 09, 2002 3.563 3.573 3.322 3.330 498,785 -0.26(-7.21%)
Oct 08, 2002 3.365 3.598 3.346 3.588 712,586 +0.18(+5.39%)
Oct 07, 2002 3.652 3.652 3.357 3.405 1,399,841 -0.27(-7.26%)
Oct 04, 2002 3.788 3.800 3.622 3.671 285,364 -0.12(-3.07%)
Oct 03, 2002 3.770 3.896 3.750 3.788 262,692 +0.02(+0.42%)
Oct 02, 2002 3.855 3.855 3.772 3.772 565,408 -0.07(-1.70%)
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.