Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Express (NQ: HTLD )

12.07 +0.16 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 30, 2003 4.514 4.617 4.506 4.615 306,432 +0.12(+2.70%)
May 29, 2003 4.457 4.541 4.398 4.494 339,428 +0.07(+1.55%)
May 28, 2003 4.418 4.492 4.388 4.426 199,257 +0.04(+0.98%)
May 27, 2003 4.300 4.414 4.261 4.383 329,453 +0.08(+1.86%)
May 23, 2003 4.242 4.349 4.242 4.302 168,051 +0.00(+0.05%)
May 22, 2003 4.222 4.300 4.214 4.300 203,861 +0.03(+0.73%)
May 21, 2003 4.234 4.293 4.199 4.269 250,415 +0.04(+1.02%)
May 20, 2003 4.230 4.289 4.156 4.226 763,011 -0.04(-0.83%)
May 19, 2003 4.322 4.338 4.238 4.261 417,443 -0.08(-1.80%)
May 16, 2003 4.265 4.363 4.265 4.340 762,244 -0.01(-0.31%)
May 15, 2003 4.361 4.404 4.281 4.353 911,367 -0.04(-0.80%)
May 14, 2003 4.361 4.437 4.343 4.388 751,245 -0.02(-0.53%)
May 13, 2003 4.406 4.424 4.347 4.412 303,362 +0.00(+0.00%)
May 12, 2003 4.349 4.437 4.349 4.412 604,679 +0.02(+0.53%)
May 09, 2003 4.467 4.467 4.363 4.388 643,814 -0.05(-1.06%)
May 08, 2003 4.486 4.492 4.406 4.435 369,355 -0.09(-1.99%)
May 07, 2003 4.619 4.652 4.494 4.525 614,143 -0.12(-2.53%)
May 06, 2003 4.643 4.684 4.633 4.643 258,088 -0.04(-0.84%)
May 05, 2003 4.689 4.701 4.613 4.682 330,476 -0.00(-0.04%)
May 02, 2003 4.447 4.731 4.447 4.684 396,469 +0.21(+4.77%)
May 01, 2003 4.506 4.506 4.429 4.471 345,823 -0.03(-0.57%)
Apr 30, 2003 4.486 4.506 4.398 4.496 406,956 +0.02(+0.52%)
Apr 29, 2003 4.437 4.506 4.437 4.472 488,808 +0.01(+0.13%)
Apr 28, 2003 4.373 4.467 4.367 4.467 1,047,446 +0.07(+1.56%)
Apr 25, 2003 4.435 4.447 4.355 4.398 553,778 -0.03(-0.75%)
Apr 24, 2003 4.449 4.496 4.424 4.431 452,230 -0.05(-1.13%)
Apr 23, 2003 4.545 4.545 4.469 4.482 880,929 -0.04(-0.86%)
Apr 22, 2003 4.300 4.592 4.297 4.521 741,781 +0.22(+5.09%)
Apr 21, 2003 4.359 4.363 4.187 4.302 618,492 -0.04(-0.90%)
Apr 17, 2003 4.248 4.504 4.169 4.342 1,455,425 +0.15(+3.54%)
Apr 16, 2003 4.255 4.263 4.136 4.193 1,223,171 -0.13(-2.90%)
Apr 15, 2003 4.230 4.404 4.203 4.318 843,584 +0.13(+3.03%)
Apr 14, 2003 4.060 4.191 4.060 4.191 355,543 +0.10(+2.53%)
Apr 11, 2003 4.085 4.197 4.074 4.087 367,053 -0.02(-0.48%)
Apr 10, 2003 4.076 4.148 4.076 4.107 681,927 -0.02(-0.43%)
Apr 09, 2003 4.082 4.152 4.031 4.125 533,059 +0.09(+2.23%)
Apr 08, 2003 4.113 4.187 4.007 4.034 752,780 -0.06(-1.39%)
Apr 07, 2003 3.958 4.103 3.917 4.091 793,194 +0.20(+5.18%)
Apr 04, 2003 3.843 3.900 3.802 3.890 351,195 +0.08(+2.00%)
Apr 03, 2003 3.978 3.988 3.810 3.814 744,594 -0.13(-3.28%)
Apr 02, 2003 3.851 3.980 3.825 3.943 540,988 +0.15(+3.97%)
Apr 01, 2003 3.773 3.810 3.710 3.792 402,608 +0.04(+1.15%)
Mar 31, 2003 3.782 3.870 3.708 3.749 599,863 -0.08(-2.09%)
Mar 28, 2003 3.896 3.911 3.804 3.829 728,830 -0.11(-2.69%)
Mar 27, 2003 3.968 3.994 3.935 3.935 677,642 -0.04(-1.08%)
Mar 26, 2003 4.015 4.046 3.939 3.978 606,948 -0.04(-0.97%)
Mar 25, 2003 3.982 4.017 3.909 4.017 228,875 +0.08(+1.99%)
Mar 24, 2003 3.988 4.039 3.822 3.939 356,870 -0.15(-3.77%)
Mar 21, 2003 4.107 4.108 3.900 4.093 514,097 +0.10(+2.45%)
Mar 20, 2003 3.976 4.039 3.890 3.996 285,122 -0.01(-0.24%)
Mar 19, 2003 3.974 4.083 3.925 4.005 589,606 +0.04(+1.04%)
Mar 18, 2003 3.812 3.992 3.810 3.964 757,100 +0.16(+4.32%)
Mar 17, 2003 3.608 3.802 3.607 3.800 689,401 +0.19(+5.19%)
Mar 14, 2003 3.550 3.624 3.526 3.612 832,449 +0.04(+1.09%)
Mar 13, 2003 3.421 3.585 3.407 3.573 743,571 +0.16(+4.70%)
Mar 12, 2003 3.407 3.442 3.370 3.413 739,732 -0.03(-0.80%)
Mar 11, 2003 3.362 3.452 3.356 3.440 483,692 +0.08(+2.51%)
Mar 10, 2003 3.474 3.474 3.331 3.356 451,719 -0.12(-3.44%)
Mar 07, 2003 3.380 3.485 3.348 3.476 374,471 +0.09(+2.60%)
Mar 06, 2003 3.401 3.417 3.335 3.388 359,380 -0.06(-1.81%)
Mar 05, 2003 3.392 3.464 3.392 3.450 332,266 +0.02(+0.57%)
Mar 04, 2003 3.558 3.560 3.393 3.431 754,058 -0.15(-4.10%)
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.