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

Heartland Express (NQ: HTLD )

11.46 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 9.997 10.01 9.753 9.753 544,636 -0.20(-1.96%)
Nov 29, 2004 10.02 10.02 9.695 9.948 591,584 +0.16(+1.59%)
Nov 26, 2004 9.761 9.890 9.753 9.792 100,314 -0.00(-0.05%)
Nov 24, 2004 9.757 9.921 9.757 9.797 369,846 +0.03(+0.27%)
Nov 23, 2004 10.02 10.02 9.615 9.770 669,944 -0.25(-2.53%)
Nov 22, 2004 9.659 10.03 9.659 10.02 577,567 +0.32(+3.25%)
Nov 19, 2004 9.824 9.881 9.633 9.708 606,615 -0.17(-1.75%)
Nov 18, 2004 9.886 9.979 9.730 9.881 387,409 +0.04(+0.45%)
Nov 17, 2004 9.553 9.935 9.468 9.837 808,594 +0.40(+4.19%)
Nov 16, 2004 9.566 9.681 9.442 9.442 561,693 -0.20(-2.07%)
Nov 15, 2004 9.379 9.770 9.264 9.641 824,131 -0.17(-1.76%)
Nov 12, 2004 9.872 9.886 9.721 9.815 316,142 -0.05(-0.54%)
Nov 11, 2004 9.624 9.868 9.624 9.868 308,205 +0.16(+1.69%)
Nov 10, 2004 9.646 9.744 9.530 9.704 377,107 +0.12(+1.30%)
Nov 09, 2004 9.451 9.619 9.446 9.579 395,853 +0.02(+0.23%)
Nov 08, 2004 9.757 9.757 9.464 9.557 631,778 -0.16(-1.69%)
Nov 05, 2004 9.415 9.735 9.260 9.721 657,447 +0.40(+4.24%)
Nov 04, 2004 9.326 9.371 9.193 9.326 663,020 +0.09(+0.96%)
Nov 03, 2004 9.113 9.339 9.069 9.237 329,483 +0.20(+2.21%)
Nov 02, 2004 9.348 9.348 8.984 9.038 531,463 -0.28(-3.05%)
Nov 01, 2004 9.140 9.353 9.055 9.322 545,987 +0.24(+2.59%)
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%)
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.