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, 2004 4.528 4.559 4.455 4.498 798,462 -0.02(-0.48%)
Mar 30, 2004 4.587 4.605 4.490 4.520 479,026 -0.04(-0.78%)
Mar 29, 2004 4.603 4.609 4.514 4.556 608,726 +0.01(+0.22%)
Mar 26, 2004 4.479 4.609 4.479 4.546 629,751 +0.04(+0.96%)
Mar 25, 2004 4.402 4.502 4.380 4.502 678,895 +0.12(+2.75%)
Mar 24, 2004 4.512 4.567 4.364 4.382 1,345,378 +0.10(+2.45%)
Mar 23, 2004 4.285 4.338 4.259 4.277 661,416 +0.05(+1.17%)
Mar 22, 2004 4.299 4.449 4.224 4.228 1,720,797 +0.00(+0.09%)
Mar 19, 2004 4.382 4.382 4.224 4.224 2,353,842 -0.12(-2.77%)
Mar 18, 2004 4.520 4.520 4.309 4.344 1,081,419 -0.09(-2.05%)
Mar 17, 2004 4.323 4.449 4.317 4.435 763,250 +0.13(+3.07%)
Mar 16, 2004 4.409 4.411 4.283 4.303 1,360,324 -0.09(-2.02%)
Mar 15, 2004 4.467 4.469 4.372 4.392 434,442 -0.07(-1.55%)
Mar 12, 2004 4.490 4.496 4.402 4.461 599,606 +0.04(+0.85%)
Mar 11, 2004 4.372 4.518 4.372 4.423 835,700 -0.01(-0.18%)
Mar 10, 2004 4.441 4.500 4.396 4.431 425,322 +0.01(+0.31%)
Mar 09, 2004 4.445 4.528 4.417 4.417 495,998 -0.06(-1.24%)
Mar 08, 2004 4.540 4.579 4.425 4.473 685,735 -0.08(-1.69%)
Mar 05, 2004 4.510 4.577 4.504 4.550 972,745 -0.01(-0.13%)
Mar 04, 2004 4.482 4.563 4.481 4.556 1,571,592 +0.07(+1.58%)
Mar 03, 2004 4.459 4.504 4.431 4.484 924,868 +0.03(+0.62%)
Mar 02, 2004 4.411 4.461 4.398 4.457 714,866 +0.05(+1.03%)
Mar 01, 2004 4.451 4.451 4.360 4.411 370,859 +0.04(+0.86%)
Feb 27, 2004 4.374 4.431 4.334 4.374 390,618 -0.05(-1.07%)
Feb 26, 2004 4.303 4.421 4.303 4.421 371,872 +0.06(+1.36%)
Feb 25, 2004 4.321 4.362 4.275 4.362 358,446 +0.04(+0.87%)
Feb 24, 2004 4.289 4.380 4.265 4.325 353,380 +0.03(+0.74%)
Feb 23, 2004 4.361 4.380 4.289 4.293 580,100 -0.05(-1.14%)
Feb 20, 2004 4.423 4.423 4.342 4.342 544,129 -0.02(-0.45%)
Feb 19, 2004 4.459 4.481 4.362 4.362 608,472 -0.04(-0.90%)
Feb 18, 2004 4.431 4.479 4.390 4.402 558,822 -0.06(-1.33%)
Feb 17, 2004 4.283 4.461 4.263 4.461 1,070,020 +0.01(+0.18%)
Feb 13, 2004 4.512 4.512 4.442 4.453 844,566 -0.07(-1.53%)
Feb 12, 2004 4.500 4.522 4.439 4.522 780,983 +0.03(+0.66%)
Feb 11, 2004 4.340 4.492 4.340 4.492 639,884 +0.15(+3.45%)
Feb 10, 2004 4.323 4.372 4.299 4.342 697,641 -0.00(-0.09%)
Feb 09, 2004 4.380 4.382 4.315 4.346 455,974 -0.03(-0.68%)
Feb 06, 2004 4.356 4.376 4.307 4.376 1,002,130 +0.10(+2.35%)
Feb 05, 2004 4.291 4.303 4.192 4.275 813,407 +0.11(+2.56%)
Feb 04, 2004 4.342 4.342 4.169 4.169 628,738 -0.17(-4.00%)
Feb 03, 2004 4.362 4.382 4.307 4.342 1,043,421 -0.02(-0.50%)
Feb 02, 2004 4.332 4.396 4.325 4.364 1,517,888 +0.03(+0.68%)
Jan 30, 2004 4.481 4.492 4.303 4.334 1,182,747 -0.10(-2.31%)
Jan 29, 2004 4.569 4.579 4.421 4.437 905,869 -0.10(-2.26%)
Jan 28, 2004 4.559 4.609 4.490 4.540 1,615,923 +0.03(+0.70%)
Jan 27, 2004 4.747 4.753 4.508 4.508 2,165,119 -0.28(-5.93%)
Jan 26, 2004 4.856 4.930 4.733 4.792 1,269,889 -0.16(-3.27%)
Jan 23, 2004 4.806 4.962 4.709 4.954 1,060,647 +0.25(+5.33%)
Jan 22, 2004 4.854 4.946 4.704 4.704 726,266 -0.15(-3.13%)
Jan 21, 2004 4.688 4.856 4.640 4.856 918,788 +0.20(+4.37%)
Jan 20, 2004 4.638 4.707 4.623 4.652 890,670 -0.01(-0.25%)
Jan 16, 2004 4.842 4.844 4.664 4.664 1,852,776 -0.15(-3.16%)
Jan 15, 2004 4.846 4.859 4.784 4.816 781,535 -0.04(-0.77%)
Jan 14, 2004 4.826 4.867 4.814 4.854 668,843 +0.04(+0.74%)
Jan 13, 2004 4.859 4.859 4.735 4.818 255,495 -0.00(-0.08%)
Jan 12, 2004 4.721 4.858 4.721 4.822 425,659 +0.08(+1.71%)
Jan 09, 2004 4.865 4.954 4.729 4.741 381,397 -0.19(-3.92%)
Jan 08, 2004 4.901 4.934 4.824 4.934 139,938 +0.04(+0.73%)
Jan 07, 2004 4.796 4.899 4.767 4.899 240,197 +0.09(+1.97%)
Jan 06, 2004 4.794 4.911 4.784 4.804 371,872 -0.02(-0.49%)
Jan 05, 2004 4.929 4.929 4.828 4.828 279,411 -0.09(-1.89%)
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.