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

Heartland Express (NQ: HTLD )

10.77 +0.18 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 7.763 7.852 7.723 7.790 515,589 +0.07(+0.86%)
Aug 30, 2004 7.874 7.914 7.683 7.723 493,803 -0.21(-2.69%)
Aug 27, 2004 7.856 7.981 7.847 7.936 285,912 +0.08(+0.96%)
Aug 26, 2004 7.861 7.918 7.816 7.861 311,582 +0.00(+0.06%)
Aug 25, 2004 7.758 7.856 7.630 7.856 297,734 +0.12(+1.61%)
Aug 24, 2004 7.941 8.118 7.679 7.732 492,790 -0.04(-0.51%)
Aug 23, 2004 8.189 8.305 7.714 7.772 418,821 +2.47(+46.70%)
Aug 20, 2004 5.252 5.298 5.187 5.298 350,087 +0.08(+1.53%)
Aug 19, 2004 5.256 5.278 5.179 5.218 644,697 -0.05(-0.96%)
Aug 18, 2004 5.181 5.282 5.158 5.268 319,463 +0.07(+1.29%)
Aug 17, 2004 5.266 5.276 5.173 5.201 311,075 -0.04(-0.72%)
Aug 16, 2004 5.148 5.252 5.124 5.238 351,607 +0.11(+2.19%)
Aug 13, 2004 5.288 5.288 5.100 5.126 621,898 -0.11(-2.15%)
Aug 12, 2004 5.300 5.448 5.238 5.238 408,603 -0.10(-1.85%)
Aug 11, 2004 5.339 5.367 5.211 5.337 544,636 +0.01(+0.26%)
Aug 10, 2004 5.146 5.339 5.142 5.323 257,878 +0.17(+3.29%)
Aug 09, 2004 5.116 5.191 5.053 5.154 225,454 +0.08(+1.56%)
Aug 06, 2004 5.260 5.282 5.075 5.075 339,194 -0.23(-4.25%)
Aug 05, 2004 5.379 5.396 5.290 5.300 781,743 -0.11(-2.11%)
Aug 04, 2004 5.319 5.420 5.266 5.414 705,747 +0.06(+1.18%)
Aug 03, 2004 5.428 5.428 5.333 5.351 409,363 -0.07(-1.31%)
Aug 02, 2004 5.292 5.428 5.258 5.422 491,945 +0.09(+1.70%)
Jul 30, 2004 5.408 5.424 5.302 5.331 699,160 -0.07(-1.28%)
Jul 29, 2004 5.386 5.428 5.355 5.400 679,148 +0.07(+1.41%)
Jul 28, 2004 5.268 5.392 5.161 5.325 809,101 +0.05(+0.97%)
Jul 27, 2004 5.254 5.313 5.231 5.274 705,747 +0.06(+1.14%)
Jul 26, 2004 5.169 5.258 5.152 5.215 982,118 +0.11(+2.17%)
Jul 23, 2004 5.254 5.254 5.090 5.104 734,119 -0.10(-2.01%)
Jul 22, 2004 5.250 5.280 4.994 5.209 514,237 +0.00(+0.08%)
Jul 21, 2004 5.286 5.357 5.203 5.205 635,071 -0.08(-1.53%)
Jul 20, 2004 5.211 5.311 5.185 5.286 309,809 +0.11(+2.17%)
Jul 19, 2004 5.154 5.234 5.102 5.173 335,901 +0.06(+1.14%)
Jul 16, 2004 5.233 5.268 5.108 5.115 463,827 -0.09(-1.65%)
Jul 15, 2004 5.193 5.290 5.124 5.201 266,745 +0.08(+1.54%)
Jul 14, 2004 5.171 5.248 5.114 5.122 359,459 -0.07(-1.37%)
Jul 13, 2004 5.152 5.248 5.150 5.193 351,100 +0.08(+1.58%)
Jul 12, 2004 5.146 5.191 5.104 5.112 313,862 -0.06(-1.14%)
Jul 09, 2004 5.152 5.205 5.073 5.171 357,180 -0.00(-0.04%)
Jul 08, 2004 5.274 5.329 5.160 5.173 1,126,510 -0.12(-2.20%)
Jul 07, 2004 5.323 5.377 5.280 5.290 644,697 +0.00(+0.00%)
Jul 06, 2004 5.408 5.408 5.276 5.290 744,251 -0.10(-1.83%)
Jul 02, 2004 5.349 5.388 5.327 5.388 443,815 +0.04(+0.74%)
Jul 01, 2004 5.428 5.428 5.349 5.349 528,930 -0.05(-0.95%)
Jun 30, 2004 5.325 5.428 5.260 5.400 969,452 +0.08(+1.48%)
Jun 29, 2004 5.233 5.329 5.227 5.321 522,850 +0.04(+0.67%)
Jun 28, 2004 5.144 5.286 5.144 5.286 569,461 +0.14(+2.72%)
Jun 25, 2004 5.134 5.239 5.084 5.146 1,051,274 +0.03(+0.58%)
Jun 24, 2004 5.167 5.169 5.088 5.116 261,678 -0.02(-0.42%)
Jun 23, 2004 5.015 5.167 5.006 5.138 482,066 +0.08(+1.56%)
Jun 22, 2004 5.023 5.094 5.004 5.059 483,079 -0.03(-0.54%)
Jun 21, 2004 5.138 5.138 5.019 5.086 380,485 +0.03(+0.51%)
Jun 18, 2004 5.019 5.116 4.994 5.061 818,221 -0.13(-2.44%)
Jun 17, 2004 5.280 5.280 5.124 5.187 359,459 -0.04(-0.79%)
Jun 16, 2004 5.177 5.229 5.063 5.229 409,363 +0.14(+2.75%)
Jun 15, 2004 5.059 5.169 5.059 5.088 481,306 +0.03(+0.51%)
Jun 14, 2004 5.152 5.165 5.031 5.063 379,978 -0.07(-1.35%)
Jun 10, 2004 5.035 5.154 5.033 5.132 1,123,723 +0.07(+1.44%)
Jun 09, 2004 5.081 5.130 5.035 5.059 435,709 -0.07(-1.35%)
Jun 08, 2004 4.964 5.132 4.964 5.128 766,290 +0.11(+2.16%)
Jun 07, 2004 4.944 5.019 4.907 5.019 374,405 +0.10(+2.05%)
Jun 04, 2004 4.846 4.933 4.765 4.919 425,069 +0.15(+3.15%)
Jun 03, 2004 4.883 4.895 4.767 4.769 544,636 -0.10(-2.07%)
Jun 02, 2004 4.802 4.869 4.759 4.869 399,484 +0.09(+1.90%)
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.