Skip to main content

Heartland Express (NQ: HTLD )

11.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.08 12.90 11.96 12.81 1,450,903 +0.50(+4.03%)
Jan 30, 2008 11.96 12.68 11.96 12.31 967,341 +0.24(+1.96%)
Jan 29, 2008 11.81 12.16 11.78 12.07 922,604 +0.32(+2.75%)
Jan 28, 2008 11.50 11.89 11.44 11.75 1,542,288 +0.08(+0.68%)
Jan 25, 2008 11.71 12.40 11.48 11.67 1,921,539 +0.02(+0.20%)
Jan 24, 2008 12.29 12.32 11.60 11.65 2,175,169 -0.63(-5.13%)
Jan 23, 2008 11.51 12.41 11.03 12.28 2,615,389 +1.08(+9.64%)
Jan 22, 2008 10.96 11.83 10.96 11.20 1,531,589 -0.40(-3.46%)
Jan 21, 2008 11.54 11.71 11.26 11.60 1,268,299 +0.00(+0.00%)
Jan 18, 2008 11.54 11.71 11.26 11.60 1,268,299 +0.32(+2.87%)
Jan 17, 2008 11.23 11.58 11.07 11.28 1,068,844 +0.10(+0.92%)
Jan 16, 2008 10.84 11.37 10.84 11.18 1,190,332 +0.33(+3.05%)
Jan 15, 2008 10.70 11.04 10.70 10.85 888,939 -0.25(-2.27%)
Jan 14, 2008 10.97 11.42 10.96 11.10 1,473,322 +0.36(+3.38%)
Jan 11, 2008 10.83 11.03 10.52 10.74 773,597 -0.20(-1.87%)
Jan 10, 2008 10.41 11.22 10.36 10.94 788,809 +0.39(+3.66%)
Jan 09, 2008 10.43 10.70 10.23 10.55 1,127,537 +0.09(+0.90%)
Jan 08, 2008 10.61 10.87 10.43 10.46 842,422 -0.17(-1.56%)
Jan 07, 2008 10.70 10.83 10.44 10.62 1,171,480 -0.02(-0.15%)
Jan 04, 2008 10.48 10.74 10.48 10.64 988,707 +0.03(+0.30%)
Jan 03, 2008 10.78 10.98 10.47 10.61 1,064,049 -0.20(-1.82%)
Jan 02, 2008 11.14 11.27 10.72 10.81 820,647 -0.37(-3.31%)
Jan 01, 2008 11.33 11.39 11.03 11.18 0 +0.00(+0.00%)
Dec 31, 2007 11.33 11.39 11.03 11.18 377,077 -0.23(-2.00%)
Dec 28, 2007 11.39 11.56 11.29 11.41 402,152 +0.15(+1.33%)
Dec 27, 2007 11.72 11.75 11.24 11.26 483,858 -0.61(-5.18%)
Dec 26, 2007 11.77 11.87 11.59 11.87 353,737 +0.07(+0.60%)
Dec 24, 2007 11.68 11.86 11.55 11.80 290,929 +0.17(+1.42%)
Dec 21, 2007 11.64 12.00 11.63 11.63 1,877,543 +0.07(+0.61%)
Dec 20, 2007 11.37 11.57 11.23 11.56 499,565 +0.26(+2.30%)
Dec 19, 2007 11.37 11.43 11.23 11.30 508,217 -0.11(-0.97%)
Dec 18, 2007 11.55 11.55 11.33 11.41 841,476 -0.09(-0.82%)
Dec 17, 2007 11.55 11.73 11.42 11.51 926,655 -0.16(-1.35%)
Dec 14, 2007 11.31 11.92 11.01 11.67 1,977,367 -0.24(-2.05%)
Dec 13, 2007 11.73 12.06 11.73 11.91 574,969 +0.02(+0.20%)
Dec 12, 2007 12.12 12.45 11.72 11.89 1,248,486 +0.06(+0.53%)
Dec 11, 2007 12.34 12.45 11.79 11.82 732,720 -0.45(-3.66%)
Dec 10, 2007 12.05 12.37 12.02 12.27 826,384 +0.22(+1.83%)
Dec 07, 2007 12.09 12.37 11.99 12.05 832,984 +0.02(+0.13%)
Dec 06, 2007 11.42 12.04 11.28 12.04 907,787 +0.61(+5.31%)
Dec 05, 2007 11.48 11.54 11.26 11.43 499,026 +0.17(+1.47%)
Dec 04, 2007 11.14 11.37 11.03 11.26 801,318 -0.01(-0.07%)
Dec 03, 2007 11.33 11.33 11.07 11.27 803,642 -0.18(-1.58%)
Nov 30, 2007 11.40 11.59 11.21 11.45 958,133 +0.24(+2.11%)
Nov 29, 2007 11.43 11.53 11.17 11.22 365,040 -0.28(-2.47%)
Nov 28, 2007 11.16 11.56 11.03 11.50 958,810 +0.48(+4.36%)
Nov 27, 2007 11.00 11.18 10.87 11.02 894,053 +0.05(+0.43%)
Nov 26, 2007 10.85 11.16 10.81 10.97 635,285 +0.11(+1.02%)
Nov 23, 2007 10.92 11.01 10.70 10.86 161,096 +0.03(+0.29%)
Nov 21, 2007 10.71 11.12 10.57 10.83 813,305 +0.08(+0.73%)
Nov 20, 2007 10.47 10.81 10.34 10.75 1,087,383 +0.25(+2.40%)
Nov 19, 2007 10.34 10.54 10.23 10.50 869,886 +0.09(+0.83%)
Nov 16, 2007 10.58 10.59 10.25 10.41 1,223,524 -0.14(-1.34%)
Nov 15, 2007 10.85 10.87 10.45 10.55 501,713 -0.36(-3.32%)
Nov 14, 2007 10.99 11.07 10.84 10.92 750,903 -0.01(-0.07%)
Nov 13, 2007 10.75 10.92 10.55 10.92 779,804 +0.35(+3.36%)
Nov 12, 2007 10.60 10.75 10.29 10.57 892,295 -0.03(-0.30%)
Nov 09, 2007 10.53 10.73 10.34 10.60 669,228 -0.06(-0.52%)
Nov 08, 2007 10.61 10.72 10.34 10.66 586,346 +0.14(+1.35%)
Nov 07, 2007 10.62 10.85 10.49 10.51 900,287 -0.31(-2.84%)
Nov 06, 2007 11.00 11.14 10.70 10.82 930,024 -0.17(-1.51%)
Nov 05, 2007 10.87 11.11 10.70 10.99 855,701 -0.06(-0.50%)
Nov 02, 2007 10.83 11.04 10.73 11.04 922,049 +0.36(+3.40%)
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.