Skip to main content

Heartland Express (NQ: HTLD )

11.94 +0.28 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.78 19.01 18.62 18.86 283,254 +0.05(+0.25%)
Mar 30, 2017 18.78 18.98 18.64 18.81 254,762 +0.08(+0.40%)
Mar 29, 2017 18.67 18.81 18.54 18.74 301,636 +0.02(+0.10%)
Mar 28, 2017 18.37 18.78 18.16 18.72 466,320 +0.31(+1.69%)
Mar 27, 2017 18.49 18.64 18.30 18.41 414,687 -0.33(-1.76%)
Mar 24, 2017 18.82 18.97 18.58 18.74 488,550 -0.06(-0.30%)
Mar 23, 2017 18.75 18.98 18.62 18.79 376,721 -0.02(-0.10%)
Mar 22, 2017 18.62 18.93 18.61 18.81 391,423 +0.20(+1.06%)
Mar 21, 2017 19.05 19.05 18.42 18.62 429,264 -0.30(-1.59%)
Mar 20, 2017 19.18 19.18 18.80 18.92 322,756 -0.28(-1.47%)
Mar 17, 2017 19.21 19.25 18.92 19.20 850,008 +0.00(+0.00%)
Mar 16, 2017 19.13 19.30 18.96 19.20 493,324 +0.14(+0.74%)
Mar 15, 2017 18.93 19.21 18.87 19.06 402,800 +0.25(+1.35%)
Mar 14, 2017 18.69 18.85 18.41 18.80 348,732 +0.00(+0.00%)
Mar 13, 2017 19.04 19.09 18.76 18.80 472,270 -0.23(-1.19%)
Mar 10, 2017 18.83 19.04 18.74 19.03 323,070 +0.27(+1.45%)
Mar 09, 2017 18.93 19.16 18.74 18.76 467,100 -0.18(-0.94%)
Mar 08, 2017 18.99 19.10 18.83 18.93 613,023 +0.02(+0.10%)
Mar 07, 2017 19.26 19.49 18.87 18.92 628,905 -0.43(-2.23%)
Mar 06, 2017 19.15 19.44 18.86 19.35 836,511 +0.11(+0.59%)
Mar 03, 2017 19.50 19.59 19.15 19.24 615,192 -0.23(-1.21%)
Mar 02, 2017 20.01 20.01 19.39 19.47 586,485 -0.52(-2.59%)
Mar 01, 2017 19.77 20.01 19.62 19.99 812,038 +0.50(+2.56%)
Feb 28, 2017 19.68 19.78 19.39 19.49 620,583 -0.23(-1.19%)
Feb 27, 2017 19.40 19.78 19.28 19.72 395,903 +0.33(+1.70%)
Feb 24, 2017 19.08 19.45 19.08 19.40 419,991 +0.19(+0.98%)
Feb 23, 2017 19.28 19.29 19.00 19.21 576,967 -0.04(-0.20%)
Feb 22, 2017 19.27 19.30 19.09 19.25 483,656 -0.07(-0.34%)
Feb 21, 2017 19.33 19.44 19.09 19.31 566,646 +0.02(+0.10%)
Feb 17, 2017 19.29 19.29 19.29 0 -0.23(-1.20%)
Feb 16, 2017 19.45 19.67 19.33 19.53 891,893 +0.09(+0.48%)
Feb 15, 2017 19.07 19.46 19.07 19.43 611,891 +0.29(+1.52%)
Feb 14, 2017 19.56 19.58 19.02 19.14 540,545 -0.48(-2.44%)
Feb 13, 2017 19.57 19.79 19.32 19.62 497,179 +0.05(+0.24%)
Feb 10, 2017 19.57 19.79 19.25 19.57 464,505 +0.54(+2.81%)
Feb 09, 2017 18.90 19.33 18.84 19.04 359,880 +0.15(+0.80%)
Feb 08, 2017 18.78 18.78 18.54 18.89 795,793 +0.11(+0.60%)
Feb 07, 2017 19.15 19.25 18.72 18.78 354,678 -0.38(-1.96%)
Feb 06, 2017 19.19 19.38 19.03 19.15 369,034 +0.00(+0.00%)
Feb 03, 2017 18.82 19.15 18.82 19.15 409,131 +0.39(+2.05%)
Feb 02, 2017 19.24 19.33 18.71 18.77 690,142 -0.64(-3.29%)
Feb 01, 2017 19.48 19.73 19.17 19.40 812,268 +0.05(+0.24%)
Jan 31, 2017 19.19 19.70 18.91 19.36 1,265,087 +0.05(+0.24%)
Jan 30, 2017 19.10 19.70 19.07 19.31 1,789,701 +0.21(+1.08%)
Jan 27, 2017 18.99 19.23 18.08 19.10 1,918,124 -0.12(-0.64%)
Jan 26, 2017 19.38 19.46 19.12 19.23 629,442 -0.27(-1.40%)
Jan 25, 2017 18.96 19.56 18.92 19.50 590,613 +0.67(+3.54%)
Jan 24, 2017 18.62 19.05 18.55 18.83 429,189 +0.22(+1.16%)
Jan 23, 2017 18.82 19.02 18.49 18.62 611,794 -0.22(-1.15%)
Jan 20, 2017 18.75 18.87 18.64 18.83 485,174 +0.07(+0.35%)
Jan 19, 2017 19.14 19.32 18.63 18.77 451,539 -0.28(-1.48%)
Jan 18, 2017 18.79 19.07 18.72 19.05 465,945 +0.28(+1.50%)
Jan 17, 2017 19.37 19.37 18.71 18.77 587,072 -0.74(-3.81%)
Jan 13, 2017 19.51 19.51 19.51 0 +0.54(+2.82%)
Jan 12, 2017 18.84 19.11 18.66 18.97 460,991 +0.08(+0.40%)
Jan 11, 2017 18.81 18.93 18.63 18.90 272,667 +0.08(+0.45%)
Jan 10, 2017 18.79 19.02 18.63 18.81 472,601 +0.02(+0.10%)
Jan 09, 2017 18.84 19.02 18.63 18.79 406,965 -0.11(-0.60%)
Jan 06, 2017 19.09 19.31 18.86 18.91 454,252 -0.12(-0.64%)
Jan 05, 2017 19.35 19.46 18.97 19.03 633,427 -0.33(-1.70%)
Jan 04, 2017 19.33 19.67 19.26 19.36 529,309 +0.08(+0.44%)
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.