Skip to main content

Heartland Express (NQ: HTLD )

12.09 +0.12 (+1.00%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.77 10.89 10.53 10.72 1,448,621 -0.15(-1.38%)
Oct 29, 2009 10.92 10.99 10.81 10.87 749,756 +0.07(+0.66%)
Oct 28, 2009 10.96 11.02 10.77 10.80 867,236 -0.15(-1.37%)
Oct 27, 2009 11.00 11.12 10.83 10.95 1,112,941 -0.05(-0.43%)
Oct 26, 2009 11.16 11.29 10.98 11.00 1,182,613 -0.17(-1.55%)
Oct 23, 2009 11.23 11.70 11.13 11.17 1,082,136 -0.39(-3.41%)
Oct 22, 2009 11.47 11.61 11.31 11.56 1,011,183 +0.09(+0.76%)
Oct 21, 2009 11.66 11.75 11.43 11.48 1,228,255 -0.30(-2.54%)
Oct 20, 2009 11.74 11.85 11.28 11.78 2,054,826 +0.15(+1.29%)
Oct 19, 2009 11.70 11.85 11.59 11.63 469,454 -0.01(-0.07%)
Oct 16, 2009 11.68 11.70 11.55 11.63 924,039 -0.10(-0.87%)
Oct 15, 2009 11.81 11.85 11.70 11.74 659,035 -0.14(-1.19%)
Oct 14, 2009 11.67 11.89 11.62 11.88 744,022 +0.29(+2.52%)
Oct 13, 2009 11.74 11.78 11.49 11.59 925,088 -0.13(-1.08%)
Oct 12, 2009 11.81 11.91 11.56 11.71 725,390 -0.05(-0.40%)
Oct 09, 2009 11.67 11.81 11.59 11.76 525,874 +0.02(+0.20%)
Oct 08, 2009 11.64 11.81 11.56 11.74 1,182,729 +0.20(+1.78%)
Oct 07, 2009 11.47 11.62 11.45 11.53 679,591 +0.06(+0.55%)
Oct 06, 2009 11.40 11.62 11.37 11.47 1,003,095 +0.10(+0.90%)
Oct 05, 2009 11.22 11.37 11.13 11.37 992,536 +0.20(+1.84%)
Oct 02, 2009 11.18 11.38 11.11 11.16 904,669 -0.09(-0.77%)
Oct 01, 2009 11.27 11.55 11.22 11.25 725,893 -0.10(-0.90%)
Sep 30, 2009 11.34 11.51 11.07 11.35 771,506 +0.02(+0.14%)
Sep 29, 2009 11.40 11.52 11.31 11.33 617,735 -0.09(-0.76%)
Sep 28, 2009 10.85 11.57 10.85 11.42 765,638 +0.18(+1.61%)
Sep 25, 2009 11.24 11.38 11.19 11.24 636,228 -0.06(-0.56%)
Sep 24, 2009 11.47 11.55 11.22 11.30 851,411 -0.09(-0.76%)
Sep 23, 2009 11.72 11.72 11.37 11.39 1,009,421 +0.19(+1.69%)
Sep 22, 2009 11.19 11.29 11.11 11.20 505,769 +0.08(+0.71%)
Sep 21, 2009 11.13 11.26 11.04 11.12 293,716 -0.09(-0.77%)
Sep 18, 2009 11.30 11.41 11.19 11.21 833,622 -0.09(-0.77%)
Sep 17, 2009 11.31 11.54 11.22 11.29 443,116 -0.02(-0.14%)
Sep 16, 2009 11.26 11.33 11.16 11.31 367,029 +0.02(+0.14%)
Sep 15, 2009 11.29 11.41 11.20 11.29 570,729 -0.08(-0.69%)
Sep 14, 2009 11.18 11.38 11.14 11.37 693,456 +0.13(+1.19%)
Sep 11, 2009 11.15 11.37 11.11 11.24 740,736 +0.16(+1.42%)
Sep 10, 2009 11.05 11.12 10.96 11.08 723,684 +0.03(+0.29%)
Sep 09, 2009 11.07 11.16 10.96 11.05 930,499 -0.06(-0.50%)
Sep 08, 2009 11.22 11.27 11.00 11.11 657,381 -0.03(-0.28%)
Sep 04, 2009 11.01 11.18 10.83 11.14 915,470 +0.07(+0.64%)
Sep 03, 2009 10.97 11.09 10.80 11.07 533,951 +0.09(+0.79%)
Sep 02, 2009 11.00 11.11 10.87 10.98 619,595 -0.06(-0.50%)
Sep 01, 2009 11.13 11.34 10.92 11.03 776,065 -0.13(-1.13%)
Aug 31, 2009 11.23 11.24 11.01 11.16 990,414 -0.11(-0.98%)
Aug 28, 2009 11.54 11.55 11.18 11.27 726,958 -0.20(-1.79%)
Aug 27, 2009 12.01 12.01 11.33 11.48 1,647,402 +0.02(+0.14%)
Aug 26, 2009 11.55 11.62 11.42 11.46 533,839 -0.14(-1.22%)
Aug 25, 2009 11.74 11.84 11.52 11.60 686,975 -0.04(-0.34%)
Aug 24, 2009 11.75 11.78 11.57 11.64 688,546 -0.11(-0.94%)
Aug 21, 2009 11.60 11.79 11.47 11.75 617,493 +0.29(+2.55%)
Aug 20, 2009 11.52 11.55 11.38 11.46 465,311 -0.06(-0.48%)
Aug 19, 2009 11.44 11.57 11.31 11.52 593,718 +0.02(+0.21%)
Aug 18, 2009 11.51 11.55 11.36 11.49 704,650 +0.08(+0.69%)
Aug 17, 2009 11.63 11.69 11.41 11.41 438,664 -0.43(-3.60%)
Aug 14, 2009 12.09 12.15 11.71 11.84 311,760 -0.31(-2.53%)
Aug 13, 2009 12.22 12.48 11.99 12.15 473,794 -0.05(-0.39%)
Aug 12, 2009 12.19 12.34 12.11 12.19 707,393 +0.05(+0.39%)
Aug 11, 2009 12.28 12.28 12.07 12.15 396,670 -0.16(-1.28%)
Aug 10, 2009 12.45 12.45 12.20 12.30 373,827 -0.09(-0.76%)
Aug 07, 2009 12.15 12.47 12.08 12.40 584,450 +0.47(+3.90%)
Aug 06, 2009 12.09 12.21 11.92 11.93 666,150 -0.14(-1.18%)
Aug 05, 2009 12.30 12.31 12.04 12.07 774,162 -0.26(-2.11%)
Aug 04, 2009 12.26 12.39 12.19 12.34 432,609 +0.02(+0.19%)
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.