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 (%)
Jan 30, 2004 4.437 4.449 4.261 4.293 1,194,267 -0.10(-2.31%)
Jan 29, 2004 4.525 4.535 4.379 4.394 914,692 -0.10(-2.26%)
Jan 28, 2004 4.515 4.564 4.447 4.496 1,631,662 +0.03(+0.70%)
Jan 27, 2004 4.701 4.707 4.465 4.465 2,186,208 -0.28(-5.93%)
Jan 26, 2004 4.809 4.883 4.688 4.746 1,282,258 -0.16(-3.27%)
Jan 23, 2004 4.760 4.914 4.664 4.906 1,070,978 +0.25(+5.33%)
Jan 22, 2004 4.807 4.899 4.658 4.658 733,340 -0.15(-3.13%)
Jan 21, 2004 4.643 4.809 4.596 4.809 927,738 +0.20(+4.37%)
Jan 20, 2004 4.594 4.662 4.578 4.607 899,345 -0.01(-0.25%)
Jan 16, 2004 4.795 4.797 4.619 4.619 1,870,823 -0.15(-3.16%)
Jan 15, 2004 4.799 4.813 4.738 4.770 789,147 -0.04(-0.77%)
Jan 14, 2004 4.779 4.820 4.768 4.807 675,358 +0.04(+0.74%)
Jan 13, 2004 4.813 4.813 4.689 4.772 257,983 -0.00(-0.08%)
Jan 12, 2004 4.676 4.811 4.676 4.775 429,805 +0.08(+1.71%)
Jan 09, 2004 4.818 4.906 4.684 4.695 385,112 -0.19(-3.92%)
Jan 08, 2004 4.854 4.887 4.777 4.887 141,301 +0.04(+0.73%)
Jan 07, 2004 4.750 4.852 4.721 4.852 242,536 +0.09(+1.97%)
Jan 06, 2004 4.748 4.863 4.738 4.758 375,494 -0.02(-0.49%)
Jan 05, 2004 4.881 4.881 4.781 4.781 282,132 -0.09(-1.89%)
Jan 02, 2004 4.711 4.873 4.711 4.873 271,645 +0.14(+3.06%)
Dec 31, 2003 4.891 4.906 4.729 4.729 670,928 -0.17(-3.47%)
Dec 30, 2003 4.858 4.928 4.838 4.899 535,011 +0.01(+0.24%)
Dec 29, 2003 4.852 4.955 4.833 4.887 236,554 +0.02(+0.44%)
Dec 26, 2003 4.811 4.887 4.811 4.865 64,862 +0.02(+0.44%)
Dec 24, 2003 4.920 4.920 4.838 4.844 149,619 -0.11(-2.25%)
Dec 23, 2003 4.885 4.955 4.848 4.955 399,162 +0.06(+1.20%)
Dec 22, 2003 4.867 4.897 4.803 4.897 202,286 +0.01(+0.20%)
Dec 19, 2003 4.899 4.916 4.797 4.887 276,612 -0.01(-0.16%)
Dec 18, 2003 4.805 4.928 4.779 4.895 338,740 +0.08(+1.62%)
Dec 17, 2003 4.877 4.877 4.801 4.817 444,334 +0.02(+0.41%)
Dec 16, 2003 4.897 4.961 4.787 4.797 426,127 -0.13(-2.58%)
Dec 15, 2003 4.975 5.035 4.890 4.924 773,470 +0.01(+0.12%)
Dec 12, 2003 4.910 4.918 4.852 4.918 425,687 +0.02(+0.40%)
Dec 11, 2003 4.799 4.908 4.783 4.899 679,369 +0.14(+2.87%)
Dec 10, 2003 4.799 4.799 4.658 4.762 344,196 +0.03(+0.70%)
Dec 09, 2003 4.820 4.926 4.691 4.729 806,155 -0.13(-2.66%)
Dec 08, 2003 4.752 4.869 4.740 4.858 391,386 +0.08(+1.59%)
Dec 05, 2003 4.822 4.830 4.777 4.781 226,143 -0.04(-0.85%)
Dec 04, 2003 4.818 4.873 4.754 4.822 351,031 -0.02(-0.32%)
Dec 03, 2003 4.820 4.871 4.779 4.838 412,248 +0.02(+0.37%)
Dec 02, 2003 4.817 4.832 4.770 4.820 724,093 +0.04(+0.82%)
Dec 01, 2003 4.781 4.867 4.748 4.781 506,541 +0.04(+0.78%)
Nov 28, 2003 4.768 4.768 4.725 4.744 216,894 -0.02(-0.37%)
Nov 26, 2003 4.729 4.770 4.723 4.762 436,262 +0.06(+1.25%)
Nov 25, 2003 4.656 4.721 4.639 4.703 709,531 +0.06(+1.31%)
Nov 24, 2003 4.709 4.721 4.596 4.643 494,985 -0.02(-0.50%)
Nov 21, 2003 4.560 4.691 4.560 4.666 634,962 -0.02(-0.38%)
Nov 20, 2003 4.754 4.760 4.560 4.684 777,952 -0.01(-0.29%)
Nov 19, 2003 4.680 4.770 4.674 4.697 305,404 +0.01(+0.25%)
Nov 18, 2003 4.824 4.854 4.686 4.686 387,767 -0.09(-1.80%)
Nov 17, 2003 4.916 4.916 4.678 4.772 391,443 -0.12(-2.40%)
Nov 14, 2003 4.922 5.012 4.879 4.889 304,603 -0.05(-0.95%)
Nov 13, 2003 4.985 4.992 4.903 4.936 211,149 -0.03(-0.55%)
Nov 12, 2003 4.944 4.963 4.887 4.963 390,107 +0.08(+1.56%)
Nov 11, 2003 4.946 5.008 4.871 4.887 198,055 -0.07(-1.50%)
Nov 10, 2003 5.151 5.157 4.955 4.961 369,604 -0.17(-3.31%)
Nov 07, 2003 5.151 5.200 5.106 5.131 381,741 +0.00(+0.00%)
Nov 06, 2003 5.033 5.166 4.961 5.131 586,815 +0.12(+2.42%)
Nov 05, 2003 5.035 5.057 4.938 5.010 374,466 -0.01(-0.16%)
Nov 04, 2003 4.877 5.069 4.844 5.018 592,877 +0.09(+1.74%)
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.