Skip to main content

Heartland Express (NQ: HTLD )

11.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.77 18.67 17.77 17.92 441,435 +0.05(+0.27%)
Jan 28, 2021 18.45 18.52 17.87 17.87 677,687 -0.52(-2.80%)
Jan 27, 2021 18.38 18.71 18.26 18.39 1,146,863 -0.23(-1.23%)
Jan 26, 2021 18.83 18.88 18.60 18.62 268,250 -0.21(-1.12%)
Jan 25, 2021 18.59 18.89 18.42 18.83 225,091 +0.22(+1.18%)
Jan 22, 2021 18.52 18.65 18.38 18.61 233,756 -0.04(-0.20%)
Jan 21, 2021 19.19 19.32 18.58 18.65 395,858 +0.24(+1.30%)
Jan 20, 2021 18.32 18.64 18.20 18.41 327,754 +0.03(+0.18%)
Jan 19, 2021 18.05 18.72 18.05 18.38 688,675 +0.31(+1.72%)
Jan 15, 2021 17.73 18.08 17.53 18.07 1,448,410 +0.25(+1.39%)
Jan 14, 2021 17.77 18.03 17.69 17.82 245,847 +0.16(+0.92%)
Jan 13, 2021 17.82 17.89 17.43 17.66 300,304 -0.19(-1.07%)
Jan 12, 2021 17.86 17.93 17.70 17.85 308,101 +0.09(+0.48%)
Jan 11, 2021 18.03 18.12 17.75 17.76 304,936 -0.31(-1.69%)
Jan 08, 2021 18.28 18.35 17.88 18.07 542,185 -0.24(-1.30%)
Jan 07, 2021 18.12 18.37 17.76 18.30 347,144 +0.21(+1.16%)
Jan 06, 2021 17.43 18.16 17.43 18.09 903,187 +0.76(+4.41%)
Jan 05, 2021 17.10 17.46 17.04 17.33 1,073,923 +0.16(+0.95%)
Jan 04, 2021 17.29 17.38 17.04 17.17 315,707 -0.11(-0.66%)
Dec 31, 2020 17.28 17.28 17.28 180,172 +0.12(+0.72%)
Dec 30, 2020 17.21 17.31 17.14 17.16 180,172 -0.06(-0.33%)
Dec 29, 2020 17.24 17.41 17.13 17.22 214,609 -0.01(-0.06%)
Dec 28, 2020 17.44 17.64 17.20 17.23 152,815 -0.16(-0.93%)
Dec 24, 2020 17.48 17.48 17.22 17.39 120,543 -0.03(-0.16%)
Dec 23, 2020 17.53 17.58 17.31 17.42 135,113 -0.11(-0.60%)
Dec 22, 2020 17.66 17.66 17.42 17.52 145,439 -0.09(-0.49%)
Dec 21, 2020 17.76 17.87 17.40 17.61 255,497 -0.27(-1.50%)
Dec 18, 2020 17.67 17.94 17.54 17.87 835,114 +0.22(+1.24%)
Dec 17, 2020 17.58 17.67 17.40 17.66 264,494 +0.10(+0.54%)
Dec 16, 2020 17.76 17.83 17.53 17.56 228,071 -0.20(-1.13%)
Dec 15, 2020 17.69 17.83 17.52 17.76 448,380 +0.17(+0.95%)
Dec 14, 2020 17.94 18.00 17.54 17.59 338,192 -0.35(-1.94%)
Dec 11, 2020 17.80 17.97 17.76 17.94 206,736 +0.07(+0.37%)
Dec 10, 2020 18.09 18.09 17.67 17.87 177,904 -0.18(-1.00%)
Dec 09, 2020 18.02 18.18 17.85 18.06 235,757 +0.20(+1.12%)
Dec 08, 2020 17.70 17.93 17.62 17.86 281,612 +0.03(+0.16%)
Dec 07, 2020 17.79 17.95 17.62 17.83 184,409 +0.05(+0.27%)
Dec 04, 2020 17.49 17.83 17.47 17.78 251,935 +0.29(+1.64%)
Dec 03, 2020 17.65 17.86 17.45 17.49 321,124 -0.12(-0.70%)
Dec 02, 2020 18.00 18.02 17.55 17.62 574,392 -0.37(-2.07%)
Dec 01, 2020 17.78 18.01 17.60 17.99 663,564 +0.36(+2.06%)
Nov 30, 2020 17.68 17.81 17.46 17.63 374,968 -0.22(-1.23%)
Nov 27, 2020 17.93 17.93 17.52 17.85 576,002 -0.05(-0.27%)
Nov 25, 2020 18.06 18.06 17.64 17.89 672,562 -0.24(-1.31%)
Nov 24, 2020 17.92 18.27 17.76 18.13 411,210 +0.25(+1.39%)
Nov 23, 2020 18.26 18.26 17.76 17.88 423,814 -0.34(-1.88%)
Nov 20, 2020 18.08 18.27 18.06 18.23 404,480 +0.04(+0.21%)
Nov 19, 2020 18.33 18.33 17.98 18.19 366,175 -0.10(-0.57%)
Nov 18, 2020 18.61 18.61 18.29 18.29 248,362 -0.32(-1.74%)
Nov 17, 2020 18.37 18.62 18.04 18.62 488,947 +0.18(+0.98%)
Nov 16, 2020 18.19 18.47 18.08 18.44 318,534 +0.37(+2.06%)
Nov 13, 2020 17.96 18.12 17.89 18.07 279,928 +0.20(+1.09%)
Nov 12, 2020 18.09 18.27 17.72 17.87 217,166 -0.32(-1.76%)
Nov 11, 2020 18.56 18.59 17.67 18.19 230,200 -0.34(-1.85%)
Nov 10, 2020 18.08 18.65 18.03 18.53 365,344 +0.53(+2.94%)
Nov 09, 2020 18.13 18.55 17.84 18.00 906,447 +0.41(+2.30%)
Nov 06, 2020 17.86 17.86 17.54 17.60 308,026 -0.22(-1.23%)
Nov 05, 2020 17.96 18.07 17.77 17.82 264,259 -0.01(-0.05%)
Nov 04, 2020 17.83 17.96 17.72 17.83 324,574 -0.05(-0.27%)
Nov 03, 2020 17.77 18.02 17.72 17.87 180,283 +0.29(+1.63%)
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.