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

Heartland Express (NQ: HTLD )

10.40 +0.46 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 8.163 8.260 7.967 8.216 649,304 +0.12(+1.54%)
Apr 28, 2005 8.132 8.211 8.083 8.092 639,002 -0.11(-1.35%)
Apr 27, 2005 8.083 8.234 8.056 8.203 736,812 +0.04(+0.54%)
Apr 26, 2005 8.225 8.314 8.078 8.158 766,299 -0.13(-1.55%)
Apr 25, 2005 8.198 8.358 8.198 8.287 461,373 +0.06(+0.76%)
Apr 22, 2005 8.402 8.505 8.176 8.225 845,241 -0.23(-2.73%)
Apr 21, 2005 8.416 8.482 8.274 8.456 520,770 +0.17(+2.04%)
Apr 20, 2005 8.362 8.429 8.194 8.287 884,793 -0.08(-0.90%)
Apr 19, 2005 8.047 8.425 8.003 8.362 1,080,007 +0.30(+3.69%)
Apr 18, 2005 8.100 8.207 8.038 8.065 799,369 +0.00(+0.00%)
Apr 15, 2005 8.216 8.354 8.029 8.065 2,738,721 +0.18(+2.31%)
Apr 14, 2005 8.078 8.096 7.878 7.883 1,507,110 -0.21(-2.63%)
Apr 13, 2005 8.256 8.305 8.087 8.096 2,076,138 -0.20(-2.41%)
Apr 12, 2005 8.167 8.327 8.127 8.296 893,928 +0.07(+0.86%)
Apr 11, 2005 8.234 8.394 8.185 8.225 1,020,072 -0.04(-0.43%)
Apr 08, 2005 8.287 8.296 7.998 8.260 2,258,014 -0.07(-0.85%)
Apr 07, 2005 8.402 8.460 8.314 8.331 574,593 -0.12(-1.47%)
Apr 06, 2005 8.438 8.585 8.420 8.456 369,450 -0.00(-0.05%)
Apr 05, 2005 8.385 8.593 8.385 8.460 496,821 +0.05(+0.63%)
Apr 04, 2005 8.434 8.465 8.327 8.407 475,056 -0.08(-0.99%)
Apr 01, 2005 8.571 8.616 8.456 8.491 527,532 -0.01(-0.16%)
Mar 31, 2005 8.638 8.638 8.460 8.505 593,023 -0.09(-1.03%)
Mar 30, 2005 8.585 8.616 8.522 8.593 665,326 +0.08(+0.89%)
Mar 29, 2005 8.749 8.767 8.482 8.518 667,185 -0.21(-2.39%)
Mar 28, 2005 8.798 8.949 8.727 8.727 421,322 -0.05(-0.56%)
Mar 24, 2005 8.793 8.918 8.775 8.775 473,706 -0.04(-0.50%)
Mar 23, 2005 8.958 8.971 8.713 8.820 837,241 -0.10(-1.14%)
Mar 22, 2005 8.909 9.117 8.842 8.922 751,370 -0.01(-0.10%)
Mar 21, 2005 8.713 8.944 8.713 8.931 794,025 +0.17(+1.98%)
Mar 18, 2005 8.855 8.998 8.744 8.758 2,673,571 -0.21(-2.38%)
Mar 17, 2005 8.851 9.024 8.811 8.971 647,943 +0.04(+0.40%)
Mar 16, 2005 9.064 9.113 8.860 8.935 757,508 -0.17(-1.85%)
Mar 15, 2005 9.295 9.415 9.104 9.104 210,719 -0.13(-1.44%)
Mar 14, 2005 9.149 9.317 9.131 9.237 176,698 +0.05(+0.58%)
Mar 11, 2005 9.237 9.295 9.113 9.184 202,440 +0.00(+0.05%)
Mar 10, 2005 9.339 9.339 9.064 9.180 307,353 -0.08(-0.91%)
Mar 09, 2005 9.348 9.557 9.233 9.264 223,745 -0.16(-1.74%)
Mar 08, 2005 9.451 9.579 9.402 9.428 283,183 -0.06(-0.61%)
Mar 07, 2005 9.295 9.588 9.268 9.486 457,234 +0.19(+2.01%)
Mar 04, 2005 9.228 9.384 9.122 9.300 427,844 +0.16(+1.80%)
Mar 03, 2005 9.246 9.273 9.015 9.135 249,345 -0.04(-0.39%)
Mar 02, 2005 9.046 9.326 9.038 9.171 332,060 +0.01(+0.15%)
Mar 01, 2005 9.144 9.313 9.091 9.157 548,530 +0.00(+0.05%)
Feb 28, 2005 9.197 9.215 8.944 9.153 617,987 +0.01(+0.15%)
Feb 25, 2005 9.095 9.211 9.051 9.140 419,981 +0.01(+0.15%)
Feb 24, 2005 8.904 9.140 8.869 9.126 226,274 +0.24(+2.75%)
Feb 23, 2005 8.975 9.038 8.882 8.882 602,563 +0.01(+0.10%)
Feb 22, 2005 9.109 9.215 8.749 8.873 500,462 -0.28(-3.06%)
Feb 18, 2005 9.135 9.180 9.038 9.153 213,429 +0.06(+0.68%)
Feb 17, 2005 9.384 9.402 9.069 9.091 259,343 -0.23(-2.48%)
Feb 16, 2005 9.091 9.415 9.082 9.322 293,161 +0.16(+1.79%)
Feb 15, 2005 9.051 9.202 9.038 9.157 368,231 +0.09(+0.98%)
Feb 14, 2005 9.286 9.286 9.020 9.069 373,927 -0.15(-1.59%)
Feb 11, 2005 9.126 9.339 9.042 9.215 305,332 +0.12(+1.32%)
Feb 10, 2005 9.237 9.304 9.051 9.095 283,913 -0.06(-0.68%)
Feb 09, 2005 9.419 9.539 9.131 9.157 346,702 -0.29(-3.06%)
Feb 08, 2005 9.326 9.513 9.286 9.446 272,885 +0.11(+1.19%)
Feb 07, 2005 9.339 9.508 9.260 9.335 397,299 +0.04(+0.43%)
Feb 04, 2005 9.357 9.357 9.273 9.295 293,147 -0.03(-0.33%)
Feb 03, 2005 9.384 9.415 9.282 9.326 273,321 -0.15(-1.55%)
Feb 02, 2005 9.384 9.579 9.371 9.473 318,368 +0.07(+0.76%)
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.