Skip to main content

Heartland Express (NQ: HTLD )

12.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.95 18.01 17.73 17.74 318,270 -0.24(-1.33%)
Apr 29, 2021 17.56 17.98 17.56 17.98 308,570 +0.45(+2.56%)
Apr 28, 2021 17.64 17.71 17.36 17.53 274,318 -0.06(-0.33%)
Apr 27, 2021 17.66 17.66 17.46 17.59 290,568 +0.01(+0.05%)
Apr 26, 2021 18.08 18.10 17.58 17.58 268,438 -0.43(-2.38%)
Apr 23, 2021 18.08 18.21 17.91 18.01 322,672 -0.11(-0.63%)
Apr 22, 2021 18.25 18.25 17.88 18.12 351,136 -0.11(-0.58%)
Apr 21, 2021 18.73 19.02 18.10 18.23 375,981 -0.40(-2.13%)
Apr 20, 2021 18.73 18.88 18.53 18.62 260,381 -0.07(-0.38%)
Apr 19, 2021 18.79 18.84 18.44 18.69 284,253 -0.15(-0.81%)
Apr 16, 2021 18.92 19.01 18.71 18.85 248,999 +0.04(+0.20%)
Apr 15, 2021 18.64 18.86 18.42 18.81 252,057 +0.15(+0.82%)
Apr 14, 2021 18.86 18.93 18.65 18.66 205,964 -0.14(-0.76%)
Apr 13, 2021 18.81 19.05 18.75 18.80 308,332 -0.21(-1.10%)
Apr 12, 2021 18.94 19.15 18.89 19.01 283,932 +0.13(+0.71%)
Apr 09, 2021 18.71 19.03 18.71 18.87 283,268 +0.10(+0.51%)
Apr 08, 2021 18.91 18.91 18.64 18.78 254,040 -0.05(-0.25%)
Apr 07, 2021 19.00 19.07 18.79 18.83 690,154 -0.12(-0.63%)
Apr 06, 2021 18.97 19.15 18.90 18.95 400,588 -0.09(-0.48%)
Apr 05, 2021 18.88 19.15 18.87 19.04 208,943 +0.28(+1.48%)
Apr 01, 2021 18.65 18.81 18.47 18.76 211,377 +0.08(+0.41%)
Mar 31, 2021 18.75 18.86 18.40 18.68 826,654 -0.16(-0.86%)
Mar 30, 2021 18.73 18.95 18.70 18.85 231,400 +0.10(+0.51%)
Mar 29, 2021 18.78 19.09 18.69 18.75 494,875 -0.10(-0.51%)
Mar 26, 2021 18.32 18.92 18.32 18.85 382,197 +0.63(+3.46%)
Mar 25, 2021 18.19 18.31 17.98 18.22 1,164,455 +0.13(+0.74%)
Mar 24, 2021 17.75 18.18 17.75 18.08 369,837 +0.32(+1.83%)
Mar 23, 2021 18.11 18.24 17.74 17.76 1,068,553 -0.43(-2.36%)
Mar 22, 2021 18.30 18.47 18.17 18.19 175,754 -0.11(-0.63%)
Mar 19, 2021 18.28 18.50 18.23 18.30 932,909 -0.09(-0.47%)
Mar 18, 2021 18.12 18.45 18.09 18.39 415,007 +0.28(+1.55%)
Mar 17, 2021 18.29 18.31 18.02 18.11 355,136 -0.23(-1.27%)
Mar 16, 2021 18.46 18.52 18.29 18.34 188,648 -0.19(-1.03%)
Mar 15, 2021 18.82 18.82 18.42 18.53 250,571 -0.30(-1.62%)
Mar 12, 2021 18.60 18.85 18.58 18.84 316,922 +0.35(+1.91%)
Mar 11, 2021 18.45 18.49 18.23 18.48 310,516 +0.03(+0.15%)
Mar 10, 2021 18.34 18.55 18.15 18.45 326,348 +0.04(+0.21%)
Mar 09, 2021 18.59 18.81 18.41 18.42 285,893 -0.18(-0.97%)
Mar 08, 2021 18.56 18.76 17.47 18.60 1,540,813 +0.11(+0.62%)
Mar 05, 2021 18.05 18.65 18.04 18.48 533,869 +0.51(+2.81%)
Mar 04, 2021 17.87 18.28 17.78 17.98 505,834 +0.18(+1.02%)
Mar 03, 2021 17.69 18.04 17.63 17.80 372,703 +0.16(+0.92%)
Mar 02, 2021 17.57 17.80 17.44 17.63 246,322 +0.01(+0.05%)
Mar 01, 2021 17.54 17.73 17.30 17.63 291,251 +0.28(+1.59%)
Feb 26, 2021 17.70 17.83 17.34 17.35 518,028 -0.35(-1.99%)
Feb 25, 2021 17.67 17.74 17.53 17.70 357,143 +0.07(+0.41%)
Feb 24, 2021 17.56 17.94 17.33 17.63 280,811 +0.12(+0.68%)
Feb 23, 2021 17.67 17.87 17.38 17.51 246,948 -0.16(-0.92%)
Feb 22, 2021 17.83 17.95 17.65 17.67 258,489 -0.19(-1.07%)
Feb 19, 2021 17.72 17.96 17.66 17.86 581,811 +0.10(+0.59%)
Feb 18, 2021 17.64 17.84 17.45 17.76 221,996 +0.06(+0.32%)
Feb 17, 2021 17.58 17.72 17.47 17.70 257,694 +0.10(+0.54%)
Feb 16, 2021 17.90 17.97 17.60 17.61 441,397 -0.28(-1.55%)
Feb 12, 2021 17.74 17.93 17.63 17.88 569,747 +0.08(+0.43%)
Feb 11, 2021 18.30 18.45 17.72 17.81 411,590 -0.41(-2.25%)
Feb 10, 2021 18.55 18.59 18.16 18.22 338,393 -0.32(-1.75%)
Feb 09, 2021 18.22 18.54 18.08 18.54 312,778 +0.28(+1.51%)
Feb 08, 2021 18.18 18.53 18.04 18.26 259,113 +0.19(+1.06%)
Feb 05, 2021 18.33 18.49 18.02 18.07 354,793 -0.11(-0.63%)
Feb 04, 2021 17.93 18.23 17.81 18.19 244,302 +0.25(+1.38%)
Feb 03, 2021 18.28 18.37 17.91 17.94 461,462 -0.20(-1.10%)
Feb 02, 2021 18.22 19.06 18.04 18.14 414,703 +0.13(+0.71%)
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.