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

Heartland Express (NQ: HTLD )

10.33 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2003 3.819 3.908 3.744 3.786 594,076 -0.08(-2.09%)
Mar 28, 2003 3.934 3.949 3.841 3.867 721,800 -0.11(-2.69%)
Mar 27, 2003 4.007 4.032 3.973 3.973 671,105 -0.04(-1.08%)
Mar 26, 2003 4.054 4.086 3.977 4.017 601,093 -0.04(-0.97%)
Mar 25, 2003 4.021 4.056 3.948 4.056 226,667 +0.08(+1.99%)
Mar 24, 2003 4.027 4.078 3.859 3.977 353,428 -0.16(-3.77%)
Mar 21, 2003 4.147 4.148 3.938 4.133 509,138 +0.10(+2.45%)
Mar 20, 2003 4.015 4.078 3.928 4.034 282,372 -0.01(-0.24%)
Mar 19, 2003 4.013 4.123 3.963 4.044 583,918 +0.04(+1.04%)
Mar 18, 2003 3.849 4.030 3.847 4.003 749,796 +0.17(+4.32%)
Mar 17, 2003 3.644 3.839 3.642 3.837 682,750 +0.19(+5.19%)
Mar 14, 2003 3.584 3.659 3.561 3.648 824,419 +0.04(+1.09%)
Mar 13, 2003 3.454 3.620 3.440 3.608 736,398 +0.16(+4.70%)
Mar 12, 2003 3.440 3.476 3.403 3.446 732,596 -0.03(-0.80%)
Mar 11, 2003 3.395 3.486 3.389 3.474 479,026 +0.09(+2.51%)
Mar 10, 2003 3.507 3.507 3.363 3.389 447,361 -0.12(-3.44%)
Mar 07, 2003 3.413 3.519 3.381 3.509 370,859 +0.09(+2.60%)
Mar 06, 2003 3.434 3.450 3.367 3.421 355,913 -0.06(-1.81%)
Mar 05, 2003 3.425 3.498 3.425 3.484 329,061 +0.02(+0.57%)
Mar 04, 2003 3.592 3.594 3.426 3.464 746,785 -0.15(-4.10%)
Mar 03, 2003 3.547 3.626 3.543 3.612 346,540 +0.07(+1.89%)
Feb 28, 2003 3.553 3.590 3.529 3.545 579,087 -0.03(-0.94%)
Feb 27, 2003 3.513 3.650 3.513 3.579 318,422 +0.05(+1.34%)
Feb 26, 2003 3.527 3.565 3.464 3.531 658,883 -0.01(-0.22%)
Feb 25, 2003 3.454 3.543 3.425 3.539 721,959 +0.08(+2.40%)
Feb 24, 2003 3.543 3.580 3.454 3.456 1,892,294 -0.21(-5.76%)
Feb 21, 2003 3.671 3.691 3.582 3.667 609,739 +0.05(+1.47%)
Feb 20, 2003 3.622 3.642 3.580 3.614 245,212 -0.00(-0.11%)
Feb 19, 2003 3.709 3.709 3.582 3.618 726,266 -0.07(-2.03%)
Feb 18, 2003 3.642 3.703 3.642 3.693 768,823 -0.00(-0.11%)
Feb 14, 2003 3.553 3.701 3.511 3.697 873,444 +0.16(+4.46%)
Feb 13, 2003 3.577 3.577 3.474 3.539 432,669 +0.03(+0.79%)
Feb 12, 2003 3.532 3.594 3.511 3.511 203,161 -0.05(-1.33%)
Feb 11, 2003 3.563 3.590 3.515 3.559 239,639 -0.04(-1.21%)
Feb 10, 2003 3.523 3.604 3.482 3.602 351,353 +0.05(+1.39%)
Feb 07, 2003 3.711 3.760 3.547 3.553 944,373 -0.19(-5.01%)
Feb 06, 2003 3.693 3.780 3.592 3.740 970,465 +0.17(+4.81%)
Feb 05, 2003 3.533 3.592 3.517 3.569 819,234 +0.03(+0.84%)
Feb 04, 2003 3.575 3.582 3.488 3.539 741,211 +0.03(+0.73%)
Feb 03, 2003 3.543 3.760 3.505 3.513 1,580,965 +0.07(+2.12%)
Jan 31, 2003 3.494 3.494 3.426 3.440 838,486 -0.06(-1.75%)
Jan 30, 2003 3.575 3.598 3.426 3.502 886,021 -0.07(-1.83%)
Jan 29, 2003 3.691 3.691 3.503 3.567 1,181,734 -0.12(-3.16%)
Jan 28, 2003 3.661 3.711 3.646 3.683 590,233 +0.03(+0.92%)
Jan 27, 2003 3.946 3.946 3.630 3.650 745,265 -0.26(-6.76%)
Jan 24, 2003 3.948 4.011 3.807 3.914 609,739 -0.04(-1.10%)
Jan 23, 2003 3.967 4.007 3.950 3.957 624,685 +0.04(+0.96%)
Jan 22, 2003 3.800 3.969 3.774 3.920 437,988 +0.09(+2.42%)
Jan 21, 2003 4.096 4.127 3.817 3.827 818,980 -0.30(-7.36%)
Jan 17, 2003 4.163 4.163 4.060 4.131 287,010 +0.01(+0.14%)
Jan 16, 2003 3.942 4.261 3.942 4.125 567,435 +0.13(+3.31%)
Jan 15, 2003 4.165 4.196 3.948 3.993 903,589 -0.16(-3.80%)
Jan 14, 2003 4.182 4.210 4.046 4.151 309,049 -0.09(-2.05%)
Jan 13, 2003 4.226 4.283 4.032 4.238 811,128 +0.01(+0.33%)
Jan 10, 2003 4.186 4.293 4.179 4.224 298,410 -0.04(-0.88%)
Jan 09, 2003 4.244 4.323 4.194 4.261 569,461 +0.00(+0.05%)
Jan 08, 2003 4.254 4.352 4.222 4.259 439,002 -0.08(-1.90%)
Jan 07, 2003 4.293 4.356 4.171 4.342 557,048 +0.04(+0.82%)
Jan 06, 2003 4.439 4.443 4.295 4.307 832,406 -0.13(-3.02%)
Jan 03, 2003 4.449 4.569 4.406 4.441 513,984 -0.06(-1.32%)
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.