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 (%)
Dec 31, 2004 10.24 10.31 9.966 9.979 277,468 -0.15(-1.49%)
Dec 30, 2004 10.13 10.25 10.09 10.13 319,519 -0.03(-0.31%)
Dec 29, 2004 10.04 10.23 10.04 10.16 493,972 +0.04(+0.35%)
Dec 28, 2004 9.775 10.16 9.775 10.13 703,214 +0.48(+4.92%)
Dec 27, 2004 9.850 9.872 9.624 9.650 430,304 -0.07(-0.73%)
Dec 23, 2004 9.770 9.815 9.673 9.721 762,153 +0.04(+0.37%)
Dec 22, 2004 9.761 9.806 9.597 9.686 351,944 -0.01(-0.07%)
Dec 21, 2004 9.428 9.730 9.428 9.693 261,932 +0.20(+2.13%)
Dec 20, 2004 9.597 9.668 9.477 9.491 237,444 -0.08(-0.84%)
Dec 17, 2004 9.371 9.615 9.331 9.570 496,674 +0.18(+1.94%)
Dec 16, 2004 9.495 9.619 9.331 9.388 429,460 -0.16(-1.67%)
Dec 15, 2004 9.681 9.708 9.419 9.548 495,323 -0.07(-0.74%)
Dec 14, 2004 9.468 9.619 9.353 9.619 188,807 +0.12(+1.21%)
Dec 13, 2004 9.104 9.544 9.060 9.504 647,483 +0.40(+4.34%)
Dec 10, 2004 9.411 9.411 9.073 9.109 683,455 -0.25(-2.66%)
Dec 09, 2004 9.553 9.673 9.233 9.357 528,761 -0.24(-2.54%)
Dec 08, 2004 9.504 9.664 9.419 9.602 351,775 +0.14(+1.50%)
Dec 07, 2004 9.779 9.779 9.415 9.459 539,401 -0.28(-2.92%)
Dec 06, 2004 9.975 9.975 9.708 9.744 427,096 -0.14(-1.39%)
Dec 03, 2004 9.872 9.926 9.708 9.881 436,722 +0.09(+0.91%)
Dec 02, 2004 9.997 9.997 9.686 9.792 443,139 -0.15(-1.52%)
Dec 01, 2004 9.713 10.05 9.708 9.943 627,893 +0.19(+1.96%)
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%)
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.