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

Heartland Express (NQ: HTLD )

12.00 -0.49 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2002 3.675 3.683 3.565 3.663 347,869 -0.01(-0.16%)
Sep 27, 2002 3.712 3.782 3.616 3.669 522,060 -0.08(-2.14%)
Sep 26, 2002 3.605 3.777 3.605 3.749 371,146 +0.16(+4.35%)
Sep 25, 2002 3.550 3.603 3.542 3.593 368,588 +0.04(+1.21%)
Sep 24, 2002 3.515 3.610 3.386 3.550 552,307 +0.04(+1.00%)
Sep 23, 2002 3.495 3.540 3.491 3.515 291,085 -0.00(-0.06%)
Sep 20, 2002 3.567 3.616 3.479 3.517 775,289 +0.04(+1.07%)
Sep 19, 2002 3.509 3.548 3.423 3.479 657,883 -0.03(-0.84%)
Sep 18, 2002 3.491 3.524 3.372 3.509 1,290,543 +0.01(+0.28%)
Sep 17, 2002 3.775 3.800 3.479 3.499 1,082,744 -0.27(-7.25%)
Sep 16, 2002 3.935 3.935 3.771 3.773 284,178 -0.16(-4.17%)
Sep 13, 2002 3.824 3.974 3.775 3.937 182,409 +0.07(+1.72%)
Sep 12, 2002 3.972 3.972 3.835 3.870 206,931 -0.08(-1.93%)
Sep 11, 2002 3.917 4.003 3.917 3.947 168,051 +0.07(+1.76%)
Sep 10, 2002 3.802 3.925 3.783 3.878 359,735 +0.10(+2.53%)
Sep 09, 2002 3.743 3.824 3.607 3.782 471,343 +0.03(+0.89%)
Sep 06, 2002 3.558 3.749 3.558 3.749 445,043 +0.17(+4.64%)
Sep 05, 2002 3.616 3.655 3.528 3.583 465,275 -0.12(-3.22%)
Sep 04, 2002 3.536 3.714 3.521 3.702 739,051 +0.14(+3.84%)
Sep 03, 2002 3.677 3.773 3.542 3.565 928,500 -0.03(-0.87%)
Aug 30, 2002 3.704 3.739 3.587 3.597 449,900 -0.10(-2.59%)
Aug 29, 2002 3.790 3.790 3.413 3.693 1,329,323 -0.22(-5.55%)
Aug 28, 2002 3.888 3.935 3.841 3.909 593,135 +0.02(+0.56%)
Aug 27, 2002 3.966 3.980 3.829 3.888 43,662,776 -0.06(-1.64%)
Aug 26, 2002 3.900 3.953 3.782 3.953 482,628 +0.12(+3.06%)
Aug 23, 2002 3.968 3.988 3.833 3.835 483,180 -0.17(-4.20%)
Aug 22, 2002 4.005 4.039 3.909 4.003 586,569 -0.00(-0.05%)
Aug 21, 2002 3.839 4.005 3.794 4.005 372,412 +0.16(+4.27%)
Aug 20, 2002 3.802 3.841 3.734 3.841 325,383 +0.09(+2.34%)
Aug 16, 2002 3.777 3.820 3.669 3.753 355,543 +0.05(+1.32%)
Aug 15, 2002 3.638 3.773 3.587 3.704 532,944 +0.08(+2.10%)
Aug 14, 2002 3.628 3.671 3.540 3.628 412,328 -0.02(-0.43%)
Aug 13, 2002 3.851 3.851 3.624 3.644 566,311 -0.20(-5.14%)
Aug 12, 2002 3.767 3.857 3.655 3.841 413,606 +0.06(+1.50%)
Aug 07, 2002 3.708 3.792 3.648 3.784 398,771 +0.08(+2.16%)
Aug 06, 2002 3.522 3.708 3.519 3.704 680,136 +0.20(+5.75%)
Aug 05, 2002 3.636 3.685 3.499 3.503 439,441 -0.14(-3.91%)
Aug 02, 2002 3.802 3.804 3.597 3.646 595,248 -0.20(-5.09%)
Aug 01, 2002 3.929 3.988 3.782 3.841 635,629 -0.06(-1.55%)
Jul 31, 2002 4.164 4.164 3.900 3.902 766,336 -0.22(-5.40%)
Jul 30, 2002 4.228 4.336 4.056 4.125 1,279,700 -0.16(-3.65%)
Jul 29, 2002 4.095 4.402 4.095 4.281 544,851 +0.17(+4.19%)
Jul 26, 2002 4.076 4.123 3.923 4.109 184,933 +0.10(+2.54%)
Jul 25, 2002 3.861 4.105 3.861 4.007 19,874,620 +0.06(+1.59%)
Jul 24, 2002 3.802 3.945 3.790 3.945 586,262 +0.11(+2.85%)
Jul 23, 2002 3.951 3.951 3.773 3.835 321,401 -0.11(-2.77%)
Jul 22, 2002 3.890 4.042 3.861 3.945 583,329 +0.04(+0.90%)
Jul 19, 2002 3.929 4.011 3.831 3.909 464,508 -0.01(-0.15%)
Jul 17, 2002 4.021 4.068 3.724 3.915 859,698 -0.34(-7.91%)
Jul 12, 2002 4.154 4.330 4.154 4.252 315,129 +0.08(+1.87%)
Jul 11, 2002 4.320 4.367 4.007 4.173 625,398 -0.21(-4.73%)
Jul 10, 2002 4.380 4.515 4.316 4.381 206,419 +0.03(+0.59%)
Jul 09, 2002 4.285 4.355 4.285 4.355 255,530 +0.07(+1.64%)
Jul 08, 2002 4.300 4.300 4.285 4.285 501,086 -0.03(-0.63%)
Jul 05, 2002 4.300 4.515 4.281 4.312 452,998 +0.01(+0.27%)
Jul 04, 2002 4.369 4.503 4.254 4.300 389,563 +0.00(+0.00%)
Jul 03, 2002 4.369 4.503 4.254 4.300 389,563 -0.12(-2.70%)
Jul 02, 2002 4.398 4.584 4.381 4.420 536,640 -0.04(-0.88%)
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.