Skip to main content

Heartland Express (NQ: HTLD )

12.12 +0.15 (+1.25%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.15 12.22 12.04 12.07 996,978 -0.05(-0.39%)
Feb 25, 2010 11.94 12.21 11.88 12.11 864,638 +0.02(+0.20%)
Feb 24, 2010 11.97 12.27 11.94 12.09 1,215,717 +0.13(+1.05%)
Feb 23, 2010 11.81 12.01 11.73 11.96 841,318 +0.11(+0.93%)
Feb 22, 2010 11.53 11.89 11.53 11.85 920,845 +0.33(+2.87%)
Feb 19, 2010 11.41 11.64 11.41 11.52 1,122,026 +0.13(+1.11%)
Feb 18, 2010 11.39 11.44 11.28 11.40 416,646 -0.03(-0.28%)
Feb 17, 2010 11.32 11.48 11.22 11.43 748,203 +0.18(+1.61%)
Feb 16, 2010 11.23 11.25 11.09 11.25 460,628 +0.10(+0.92%)
Feb 12, 2010 11.03 11.14 11.14 11.14 686,005 +0.00(+0.00%)
Feb 11, 2010 11.01 11.19 10.96 11.14 893,736 +0.07(+0.64%)
Feb 10, 2010 10.83 11.07 10.74 11.07 679,424 +0.14(+1.30%)
Feb 09, 2010 10.85 10.96 10.70 10.93 669,918 +0.23(+2.13%)
Feb 08, 2010 10.86 10.93 10.68 10.70 391,465 -0.17(-1.59%)
Feb 05, 2010 10.81 10.92 10.62 10.88 754,074 +0.06(+0.51%)
Feb 04, 2010 11.02 11.05 10.81 10.82 608,267 -0.24(-2.21%)
Feb 03, 2010 11.00 11.07 10.78 11.07 599,790 +0.20(+1.81%)
Feb 02, 2010 11.00 11.01 10.82 10.87 810,381 -0.13(-1.15%)
Feb 01, 2010 11.00 11.07 10.88 11.00 626,431 +0.05(+0.43%)
Jan 29, 2010 11.09 11.18 10.95 10.95 1,201,398 -0.16(-1.42%)
Jan 28, 2010 11.60 11.60 10.73 11.11 1,203,636 -0.54(-4.60%)
Jan 27, 2010 11.79 11.98 11.51 11.64 1,281,978 -0.21(-1.80%)
Jan 26, 2010 11.84 12.02 11.75 11.85 398,338 -0.02(-0.20%)
Jan 25, 2010 12.01 12.03 11.83 11.88 308,666 -0.07(-0.59%)
Jan 22, 2010 12.22 12.39 11.91 11.95 429,794 -0.32(-2.63%)
Jan 21, 2010 12.34 12.56 12.14 12.27 780,812 -0.08(-0.64%)
Jan 20, 2010 12.32 12.39 12.17 12.35 943,448 -0.01(-0.06%)
Jan 19, 2010 12.18 12.37 12.09 12.36 655,173 +0.19(+1.55%)
Jan 15, 2010 12.57 12.17 12.17 12.17 1,063,200 -0.36(-2.89%)
Jan 14, 2010 12.39 12.58 12.34 12.53 401,747 +0.08(+0.63%)
Jan 13, 2010 12.42 12.52 12.34 12.45 431,713 +0.04(+0.32%)
Jan 12, 2010 12.39 12.53 12.33 12.41 449,665 -0.07(-0.57%)
Jan 11, 2010 12.61 12.61 12.41 12.48 310,585 -0.02(-0.19%)
Jan 08, 2010 12.33 12.54 12.24 12.51 415,230 +0.17(+1.41%)
Jan 07, 2010 12.48 12.54 12.24 12.34 421,279 -0.15(-1.20%)
Jan 06, 2010 12.53 12.61 12.45 12.48 789,979 -0.02(-0.19%)
Jan 05, 2010 12.55 12.58 12.42 12.51 755,341 +0.04(+0.32%)
Jan 04, 2010 12.41 12.58 12.35 12.47 997,078 +0.43(+3.60%)
Dec 31, 2009 12.20 12.04 12.04 12.04 476,917 -0.25(-2.05%)
Dec 30, 2009 12.26 12.37 12.15 12.29 406,647 -0.06(-0.45%)
Dec 29, 2009 12.25 12.36 12.22 12.34 153,806 +0.10(+0.84%)
Dec 28, 2009 12.32 12.45 12.15 12.24 309,680 +0.00(+0.00%)
Dec 24, 2009 12.32 12.39 12.23 12.24 150,280 -0.01(-0.06%)
Dec 23, 2009 12.00 12.32 11.85 12.25 880,488 +0.28(+2.37%)
Dec 22, 2009 11.98 12.09 11.90 11.96 556,562 -0.03(-0.26%)
Dec 21, 2009 12.00 12.16 11.91 12.00 782,361 +0.03(+0.26%)
Dec 18, 2009 11.99 12.04 11.86 11.96 1,463,697 +0.11(+0.93%)
Dec 17, 2009 11.74 11.95 11.55 11.85 785,143 +0.01(+0.07%)
Dec 16, 2009 11.91 12.04 11.80 11.85 423,224 +0.03(+0.27%)
Dec 15, 2009 11.86 11.92 11.80 11.81 329,663 -0.09(-0.73%)
Dec 14, 2009 11.76 11.93 11.71 11.90 547,395 +0.01(+0.07%)
Dec 11, 2009 11.98 12.04 11.76 11.89 390,665 -0.01(-0.07%)
Dec 10, 2009 11.98 12.17 11.83 11.90 426,249 -0.07(-0.59%)
Dec 09, 2009 12.02 12.07 11.90 11.97 797,198 -0.07(-0.59%)
Dec 08, 2009 11.95 12.11 11.81 12.04 738,372 +0.02(+0.13%)
Dec 07, 2009 12.18 12.20 12.00 12.03 377,294 -0.13(-1.10%)
Dec 04, 2009 12.06 12.45 11.89 12.16 1,240,704 +0.28(+2.32%)
Dec 03, 2009 11.89 11.96 11.85 11.89 739,531 +0.07(+0.60%)
Dec 02, 2009 11.78 11.93 11.73 11.81 917,052 +0.07(+0.60%)
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.