Skip to main content

Heartland Express (NQ: HTLD )

12.19 +0.22 (+1.84%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.62 24.94 24.50 24.67 251,697 +0.25(+1.03%)
Nov 26, 2014 24.43 24.42 24.42 24.42 304,445 -0.01(-0.04%)
Nov 25, 2014 24.47 25.90 24.18 24.43 263,241 -0.03(-0.11%)
Nov 24, 2014 24.44 24.77 24.39 24.46 467,041 +0.02(+0.08%)
Nov 21, 2014 24.59 24.63 24.26 24.44 314,796 +0.14(+0.57%)
Nov 20, 2014 23.66 24.33 23.45 24.30 297,935 +0.49(+2.07%)
Nov 19, 2014 23.81 23.92 23.43 23.81 178,744 -0.07(-0.31%)
Nov 18, 2014 23.88 24.12 23.71 23.88 283,676 +0.11(+0.47%)
Nov 17, 2014 23.54 23.84 23.34 23.77 317,186 +0.24(+1.03%)
Nov 14, 2014 23.76 23.76 23.41 23.53 182,872 -0.21(-0.90%)
Nov 13, 2014 23.71 23.94 23.52 23.74 439,372 +0.12(+0.51%)
Nov 12, 2014 23.51 23.91 23.27 23.62 467,580 -0.06(-0.24%)
Nov 11, 2014 23.58 23.80 23.36 23.67 368,096 +0.05(+0.20%)
Nov 10, 2014 23.28 23.65 23.16 23.63 179,734 +0.33(+1.40%)
Nov 07, 2014 23.29 23.47 23.14 23.30 251,345 +0.03(+0.12%)
Nov 06, 2014 22.80 23.28 22.59 23.28 344,964 +0.53(+2.33%)
Nov 05, 2014 23.15 23.20 22.64 22.75 347,879 -0.25(-1.09%)
Nov 04, 2014 22.91 23.41 22.78 23.00 490,196 +0.06(+0.24%)
Nov 03, 2014 23.42 23.48 22.81 22.94 637,915 -0.44(-1.87%)
Oct 31, 2014 23.86 23.87 23.28 23.38 546,914 +0.10(+0.44%)
Oct 30, 2014 23.32 23.62 23.09 23.28 387,802 -0.18(-0.75%)
Oct 29, 2014 23.32 23.54 23.01 23.45 440,450 +0.23(+1.00%)
Oct 28, 2014 22.80 23.26 22.59 23.22 404,809 +0.56(+2.46%)
Oct 27, 2014 22.23 23.04 22.33 22.66 616,168 +0.33(+1.50%)
Oct 24, 2014 23.67 23.94 22.21 22.33 1,196,338 -1.22(-5.17%)
Oct 23, 2014 23.51 23.78 23.50 23.54 245,124 +0.37(+1.61%)
Oct 22, 2014 23.95 24.11 23.17 23.17 429,391 -0.57(-2.39%)
Oct 21, 2014 23.07 23.78 23.07 23.74 571,066 +0.81(+3.53%)
Oct 20, 2014 22.28 22.97 22.28 22.93 391,406 +0.46(+2.07%)
Oct 17, 2014 22.59 22.59 22.01 22.47 523,050 +0.27(+1.24%)
Oct 16, 2014 21.46 22.26 21.46 22.19 347,515 +0.46(+2.12%)
Oct 15, 2014 21.10 21.81 20.87 21.73 364,568 +0.29(+1.34%)
Oct 14, 2014 21.35 21.75 21.02 21.44 559,249 +0.45(+2.13%)
Oct 13, 2014 21.17 21.28 20.73 21.00 509,652 -0.06(-0.27%)
Oct 10, 2014 20.97 21.32 20.89 21.05 394,136 +0.08(+0.40%)
Oct 09, 2014 21.54 21.60 20.93 20.97 299,745 -0.60(-2.76%)
Oct 08, 2014 21.34 21.63 21.05 21.56 561,531 +0.20(+0.91%)
Oct 07, 2014 21.65 21.83 21.34 21.37 259,685 -0.46(-2.09%)
Oct 06, 2014 22.22 22.32 21.81 21.82 233,199 -0.28(-1.26%)
Oct 03, 2014 22.31 22.31 21.96 22.10 458,383 +0.04(+0.17%)
Oct 02, 2014 21.80 22.14 21.59 22.07 255,360 +0.27(+1.24%)
Oct 01, 2014 22.12 22.42 21.70 21.80 343,929 -0.48(-2.17%)
Sep 30, 2014 22.36 22.45 22.19 22.28 567,239 -0.12(-0.54%)
Sep 29, 2014 22.11 22.52 21.93 22.40 715,374 +0.06(+0.25%)
Sep 26, 2014 21.86 22.41 21.79 22.35 438,341 +0.51(+2.34%)
Sep 25, 2014 22.09 22.15 21.59 21.83 541,971 -0.29(-1.30%)
Sep 24, 2014 22.25 22.33 22.07 22.12 307,787 -0.14(-0.63%)
Sep 23, 2014 22.58 22.71 22.21 22.26 331,293 -0.45(-1.97%)
Sep 22, 2014 22.88 22.88 22.61 22.71 308,265 -0.26(-1.13%)
Sep 19, 2014 23.25 23.31 22.72 22.97 1,622,896 -0.14(-0.60%)
Sep 18, 2014 22.72 23.16 22.72 23.11 230,138 +0.46(+2.01%)
Sep 17, 2014 22.67 22.88 22.48 22.65 336,851 +0.12(+0.54%)
Sep 16, 2014 22.37 22.55 22.25 22.53 470,276 +0.14(+0.62%)
Sep 15, 2014 22.79 22.79 22.38 22.39 581,954 -0.44(-1.91%)
Sep 12, 2014 22.44 22.89 22.38 22.83 503,670 +0.46(+2.08%)
Sep 11, 2014 22.33 22.52 21.97 22.36 491,373 -0.02(-0.08%)
Sep 10, 2014 22.30 22.45 22.16 22.38 264,918 +0.14(+0.63%)
Sep 09, 2014 22.48 22.69 22.18 22.24 245,744 -0.20(-0.91%)
Sep 08, 2014 22.25 22.68 22.08 22.45 506,996 +0.25(+1.13%)
Sep 05, 2014 22.20 22.31 22.06 22.20 276,639 +0.06(+0.25%)
Sep 04, 2014 22.28 22.28 22.09 22.14 175,846 -0.02(-0.08%)
Sep 03, 2014 22.35 22.49 22.09 22.16 353,926 -0.15(-0.67%)
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.