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

Heartland Express (NQ: HTLD )

11.41 -0.20 (-1.72%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 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 (%)
Oct 29, 2004 9.122 9.189 8.998 9.086 377,107 -0.04(-0.39%)
Oct 28, 2004 9.122 9.122 8.962 9.122 342,825 +0.03(+0.29%)
Oct 27, 2004 9.055 9.117 8.940 9.095 461,547 -0.01(-0.10%)
Oct 26, 2004 8.989 9.126 8.882 9.104 532,645 +0.19(+2.14%)
Oct 25, 2004 8.873 8.975 8.789 8.913 501,403 +0.03(+0.35%)
Oct 22, 2004 9.189 9.193 8.882 8.882 504,105 -0.26(-2.82%)
Oct 21, 2004 9.193 9.197 9.015 9.140 859,258 -0.02(-0.24%)
Oct 20, 2004 8.656 9.180 8.620 9.162 2,782,964 +0.50(+5.79%)
Oct 19, 2004 8.429 8.664 8.411 8.660 769,246 +0.20(+2.36%)
Oct 18, 2004 8.265 8.487 8.123 8.460 727,701 +0.26(+3.20%)
Oct 15, 2004 8.029 8.305 7.998 8.198 1,027,293 +0.26(+3.30%)
Oct 14, 2004 7.994 8.025 7.909 7.936 374,574 +0.01(+0.17%)
Oct 13, 2004 8.216 8.283 7.923 7.923 360,219 -0.25(-3.10%)
Oct 12, 2004 8.216 8.216 7.998 8.176 233,053 +0.01(+0.16%)
Oct 11, 2004 8.029 8.185 7.994 8.163 530,450 +0.12(+1.55%)
Oct 08, 2004 8.225 8.291 8.007 8.038 1,024,591 -0.23(-2.79%)
Oct 07, 2004 8.434 8.434 8.234 8.269 409,701 -0.17(-2.00%)
Oct 06, 2004 8.371 8.442 8.305 8.438 422,874 +0.04(+0.48%)
Oct 05, 2004 8.460 8.531 8.389 8.398 353,295 -0.09(-1.05%)
Oct 04, 2004 8.376 8.576 8.376 8.487 411,897 +0.06(+0.68%)
Oct 01, 2004 8.021 8.434 7.994 8.429 888,812 +0.24(+2.87%)
Sep 30, 2004 8.300 8.349 8.194 8.194 390,787 -0.18(-2.12%)
Sep 29, 2004 8.096 8.385 8.096 8.371 466,951 +0.22(+2.67%)
Sep 28, 2004 8.074 8.172 8.074 8.154 511,704 +0.08(+0.99%)
Sep 27, 2004 8.132 8.216 8.047 8.074 678,726 -0.14(-1.73%)
Sep 24, 2004 8.069 8.269 7.994 8.216 448,206 +0.22(+2.72%)
Sep 23, 2004 7.998 8.069 7.994 7.998 301,112 -0.03(-0.39%)
Sep 22, 2004 8.149 8.287 8.029 8.029 390,618 -0.29(-3.47%)
Sep 21, 2004 8.172 8.336 8.172 8.318 246,732 +0.11(+1.30%)
Sep 20, 2004 8.225 8.314 8.136 8.211 214,308 -0.06(-0.70%)
Sep 17, 2004 8.194 8.287 8.052 8.269 496,674 +0.15(+1.80%)
Sep 16, 2004 8.189 8.189 8.038 8.123 228,662 -0.07(-0.81%)
Sep 15, 2004 8.234 8.234 8.105 8.189 386,902 +0.03(+0.33%)
Sep 14, 2004 8.176 8.216 8.092 8.163 405,817 -0.00(-0.05%)
Sep 13, 2004 8.069 8.172 8.043 8.167 281,522 +0.12(+1.55%)
Sep 10, 2004 8.052 8.140 7.914 8.043 382,005 -0.05(-0.60%)
Sep 09, 2004 8.056 8.145 7.949 8.092 425,407 +0.06(+0.72%)
Sep 08, 2004 8.078 8.140 8.012 8.034 244,199 +0.03(+0.33%)
Sep 07, 2004 8.105 8.105 7.883 8.007 271,220 +0.06(+0.78%)
Sep 03, 2004 7.989 8.016 7.821 7.945 267,505 -0.02(-0.22%)
Sep 02, 2004 7.847 7.963 7.803 7.963 385,214 +0.15(+1.93%)
Sep 01, 2004 7.750 8.052 7.723 7.812 228,156 +0.02(+0.28%)
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%)
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.