Skip to main content

Heartland Express (NQ: HTLD )

12.12 +0.15 (+1.29%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.23 13.43 13.04 13.04 814,803 -0.18(-1.37%)
Apr 29, 2010 12.98 13.25 12.98 13.22 931,773 +0.23(+1.76%)
Apr 28, 2010 13.22 13.31 12.97 12.99 634,251 -0.17(-1.32%)
Apr 27, 2010 13.34 13.53 13.13 13.16 611,319 -0.24(-1.82%)
Apr 26, 2010 13.41 13.54 13.38 13.41 768,036 +0.00(+0.00%)
Apr 23, 2010 13.32 13.46 13.27 13.41 1,369,426 -0.11(-0.82%)
Apr 22, 2010 13.35 13.56 13.23 13.52 972,606 +0.10(+0.76%)
Apr 21, 2010 13.06 13.44 13.01 13.42 925,446 +0.39(+2.97%)
Apr 20, 2010 13.23 13.42 12.74 13.03 1,700,765 -0.10(-0.78%)
Apr 19, 2010 12.71 13.39 12.69 13.13 2,542,766 +0.40(+3.16%)
Apr 16, 2010 12.90 12.90 12.63 12.73 1,069,615 -0.16(-1.23%)
Apr 15, 2010 12.78 13.11 12.78 12.89 1,564,553 +0.14(+1.11%)
Apr 14, 2010 12.78 12.80 12.65 12.74 780,488 +0.04(+0.31%)
Apr 13, 2010 12.55 12.73 12.33 12.71 1,752,827 +0.08(+0.63%)
Apr 12, 2010 12.82 12.82 12.60 12.63 792,304 -0.15(-1.17%)
Apr 09, 2010 12.89 13.12 12.74 12.78 805,990 -0.14(-1.10%)
Apr 08, 2010 12.86 13.04 12.86 12.92 663,657 -0.02(-0.18%)
Apr 07, 2010 12.89 12.97 12.72 12.94 741,526 -0.02(-0.18%)
Apr 06, 2010 12.89 13.04 12.80 12.97 472,082 -0.02(-0.18%)
Apr 05, 2010 13.02 13.04 12.86 12.99 409,912 +0.03(+0.24%)
Apr 01, 2010 13.08 12.96 12.96 12.96 561,484 -0.06(-0.48%)
Mar 31, 2010 12.77 13.09 12.77 13.02 661,499 +0.17(+1.35%)
Mar 30, 2010 13.05 13.20 12.78 12.85 513,160 -0.12(-0.91%)
Mar 29, 2010 13.12 13.19 12.77 12.97 890,643 +0.35(+2.75%)
Mar 26, 2010 12.74 12.76 12.52 12.62 588,043 -0.03(-0.25%)
Mar 25, 2010 12.82 13.00 12.64 12.65 427,588 -0.05(-0.37%)
Mar 24, 2010 12.88 13.01 12.67 12.70 519,669 -0.28(-2.13%)
Mar 23, 2010 12.77 12.98 12.75 12.97 426,533 +0.18(+1.42%)
Mar 22, 2010 12.62 12.86 12.55 12.79 621,767 +0.12(+0.93%)
Mar 19, 2010 12.82 12.93 12.61 12.67 1,036,265 -0.07(-0.56%)
Mar 18, 2010 12.89 12.97 12.74 12.74 673,227 -0.20(-1.52%)
Mar 17, 2010 13.09 13.16 12.89 12.94 527,561 -0.11(-0.85%)
Mar 16, 2010 12.89 13.06 12.82 13.05 452,253 +0.24(+1.85%)
Mar 15, 2010 12.80 12.84 12.46 12.82 760,973 +0.05(+0.37%)
Mar 12, 2010 12.81 12.81 12.62 12.77 564,673 +0.03(+0.25%)
Mar 11, 2010 12.53 12.74 12.51 12.74 626,381 +0.13(+1.00%)
Mar 10, 2010 12.77 12.89 12.60 12.61 679,420 -0.21(-1.66%)
Mar 09, 2010 12.45 12.86 12.45 12.82 1,014,582 +0.36(+2.91%)
Mar 08, 2010 12.41 12.52 12.35 12.46 407,109 +0.07(+0.54%)
Mar 05, 2010 12.16 12.44 12.04 12.39 1,108,694 +0.27(+2.24%)
Mar 04, 2010 12.21 12.22 12.02 12.12 666,449 -0.03(-0.26%)
Mar 03, 2010 12.16 12.24 12.08 12.15 964,553 -0.02(-0.19%)
Mar 02, 2010 12.29 12.36 12.08 12.18 1,084,498 -0.06(-0.45%)
Mar 01, 2010 12.14 12.36 11.98 12.23 1,370,396 +0.17(+1.37%)
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%)
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.