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

Heartland Express (NQ: HTLD )

10.36 +0.26 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 4.481 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%)
Jan 02, 2004 4.757 4.921 4.757 4.921 269,024 +0.15(+3.06%)
Dec 31, 2003 4.938 4.954 4.775 4.775 664,456 -0.17(-3.47%)
Dec 30, 2003 4.905 4.976 4.885 4.946 529,850 +0.01(+0.24%)
Dec 29, 2003 4.899 5.004 4.880 4.934 234,272 +0.02(+0.44%)
Dec 26, 2003 4.858 4.934 4.858 4.913 64,236 +0.02(+0.44%)
Dec 24, 2003 4.968 4.968 4.885 4.891 148,176 -0.11(-2.25%)
Dec 23, 2003 4.933 5.004 4.895 5.004 395,312 +0.06(+1.20%)
Dec 22, 2003 4.915 4.944 4.850 4.944 200,334 +0.01(+0.20%)
Dec 19, 2003 4.946 4.964 4.844 4.934 273,944 -0.01(-0.16%)
Dec 18, 2003 4.852 4.976 4.826 4.942 335,473 +0.08(+1.62%)
Dec 17, 2003 4.925 4.925 4.848 4.863 440,048 +0.02(+0.41%)
Dec 16, 2003 4.944 5.009 4.834 4.844 422,017 -0.13(-2.58%)
Dec 15, 2003 5.023 5.084 4.937 4.972 766,009 +0.01(+0.12%)
Dec 12, 2003 4.958 4.966 4.899 4.966 421,581 +0.02(+0.40%)
Dec 11, 2003 4.846 4.956 4.830 4.946 672,815 +0.14(+2.87%)
Dec 10, 2003 4.846 4.846 4.704 4.808 340,876 +0.03(+0.70%)
Dec 09, 2003 4.867 4.974 4.737 4.775 798,378 -0.13(-2.66%)
Dec 08, 2003 4.798 4.917 4.786 4.905 387,611 +0.08(+1.59%)
Dec 05, 2003 4.869 4.877 4.824 4.828 223,962 -0.04(-0.85%)
Dec 04, 2003 4.865 4.921 4.800 4.869 347,645 -0.02(-0.32%)
Dec 03, 2003 4.867 4.919 4.826 4.885 408,272 +0.02(+0.36%)
Dec 02, 2003 4.863 4.879 4.816 4.867 717,108 +0.04(+0.82%)
Dec 01, 2003 4.828 4.915 4.794 4.828 501,655 +0.04(+0.78%)
Nov 28, 2003 4.814 4.814 4.771 4.790 214,802 -0.02(-0.37%)
Nov 26, 2003 4.775 4.816 4.769 4.808 432,053 +0.06(+1.25%)
Nov 25, 2003 4.702 4.767 4.684 4.749 702,687 +0.06(+1.31%)
Nov 24, 2003 4.755 4.767 4.640 4.688 490,210 -0.02(-0.50%)
Nov 21, 2003 4.605 4.737 4.605 4.711 628,837 -0.02(-0.38%)
Nov 20, 2003 4.800 4.806 4.605 4.729 770,447 -0.01(-0.29%)
Nov 19, 2003 4.725 4.816 4.719 4.743 302,458 +0.01(+0.25%)
Nov 18, 2003 4.871 4.901 4.731 4.731 384,026 -0.09(-1.80%)
Nov 17, 2003 4.964 4.964 4.723 4.818 387,667 -0.12(-2.40%)
Nov 14, 2003 4.970 5.061 4.927 4.936 301,665 -0.05(-0.95%)
Nov 13, 2003 5.033 5.041 4.950 4.984 209,112 -0.03(-0.55%)
Nov 12, 2003 4.992 5.011 4.934 5.011 386,344 +0.08(+1.56%)
Nov 11, 2003 4.994 5.057 4.919 4.934 196,145 -0.08(-1.50%)
Nov 10, 2003 5.201 5.207 5.004 5.009 366,038 -0.17(-3.31%)
Nov 07, 2003 5.201 5.250 5.156 5.181 378,058 +0.00(+0.00%)
Nov 06, 2003 5.083 5.217 5.010 5.181 581,154 +0.12(+2.42%)
Nov 05, 2003 5.084 5.106 4.986 5.059 370,854 -0.01(-0.16%)
Nov 04, 2003 4.925 5.118 4.891 5.067 587,158 +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.