Skip to main content

Heartland Express (NQ: HTLD )

12.33 +0.25 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.95 13.15 12.78 12.88 1,297,220 +0.02(+0.13%)
Aug 30, 2011 12.73 12.94 12.44 12.87 1,190,324 +0.09(+0.73%)
Aug 29, 2011 12.48 12.80 12.33 12.77 1,188,447 +0.41(+3.29%)
Aug 26, 2011 11.93 12.38 11.62 12.37 1,200,994 +0.36(+2.96%)
Aug 25, 2011 12.04 12.21 11.88 12.01 1,746,422 +0.05(+0.42%)
Aug 24, 2011 11.72 12.03 11.60 11.96 1,168,790 +0.20(+1.73%)
Aug 23, 2011 11.32 11.76 11.21 11.76 1,144,268 +0.47(+4.13%)
Aug 22, 2011 11.27 11.34 11.07 11.29 1,267,211 +0.22(+1.99%)
Aug 19, 2011 10.87 11.21 10.81 11.07 1,790,646 +0.03(+0.23%)
Aug 18, 2011 11.33 11.38 10.87 11.04 1,280,124 -0.50(-4.33%)
Aug 17, 2011 11.73 11.80 11.43 11.54 786,772 -0.17(-1.45%)
Aug 16, 2011 11.90 11.95 11.60 11.71 572,438 -0.28(-2.33%)
Aug 15, 2011 12.04 12.10 11.70 11.99 539,816 +0.02(+0.14%)
Aug 12, 2011 11.84 12.12 11.71 11.98 1,111,352 +0.27(+2.32%)
Aug 11, 2011 11.39 11.86 11.32 11.71 919,768 +0.40(+3.52%)
Aug 10, 2011 12.15 12.15 11.21 11.31 1,466,185 -0.33(-2.84%)
Aug 09, 2011 11.82 11.93 11.07 11.64 4,064,441 -0.01(-0.07%)
Aug 08, 2011 12.22 12.63 11.65 11.65 1,485,578 -0.92(-7.35%)
Aug 05, 2011 12.35 12.73 12.11 12.57 1,748,816 +0.31(+2.56%)
Aug 04, 2011 12.34 12.40 12.15 12.26 1,536,036 -0.20(-1.60%)
Aug 03, 2011 12.36 12.48 12.04 12.46 700,606 +0.15(+1.20%)
Aug 02, 2011 12.87 12.95 12.31 12.31 1,074,550 -0.58(-4.54%)
Aug 01, 2011 13.08 13.14 12.79 12.89 595,501 -0.09(-0.72%)
Jul 29, 2011 12.74 13.17 12.71 12.99 992,142 +0.16(+1.26%)
Jul 28, 2011 12.80 12.99 12.80 12.82 662,535 +0.01(+0.07%)
Jul 27, 2011 12.92 12.93 12.71 12.82 744,316 -0.14(-1.05%)
Jul 26, 2011 13.33 13.33 12.85 12.95 969,180 -0.32(-2.43%)
Jul 25, 2011 13.30 13.40 13.19 13.27 517,069 -0.15(-1.14%)
Jul 22, 2011 13.41 13.54 13.36 13.43 490,430 -0.05(-0.38%)
Jul 21, 2011 13.38 13.64 13.38 13.48 1,207,978 +0.07(+0.51%)
Jul 20, 2011 13.49 13.57 13.10 13.41 896,667 -0.41(-2.95%)
Jul 19, 2011 14.17 14.41 13.58 13.82 1,200,277 -0.27(-1.93%)
Jul 18, 2011 14.16 14.30 14.07 14.09 859,268 -0.14(-1.01%)
Jul 15, 2011 14.14 14.33 13.99 14.23 724,534 +0.14(+0.96%)
Jul 14, 2011 14.35 14.44 13.95 14.10 420,976 -0.22(-1.54%)
Jul 13, 2011 14.28 14.49 14.18 14.32 431,619 +0.15(+1.08%)
Jul 12, 2011 14.13 14.30 14.00 14.16 294,786 -0.05(-0.36%)
Jul 11, 2011 14.38 14.44 14.19 14.21 514,293 -0.33(-2.27%)
Jul 08, 2011 14.49 14.58 14.45 14.55 321,219 -0.11(-0.75%)
Jul 07, 2011 14.62 14.72 14.50 14.66 818,025 +0.14(+0.93%)
Jul 06, 2011 14.27 14.58 14.20 14.52 820,772 +0.28(+1.96%)
Jul 05, 2011 14.23 14.35 14.17 14.24 571,649 -0.02(-0.12%)
Jul 01, 2011 14.04 14.36 14.04 14.26 547,319 +0.22(+1.57%)
Jun 30, 2011 13.84 14.07 13.78 14.04 793,197 +0.20(+1.47%)
Jun 29, 2011 13.90 13.91 13.75 13.83 509,162 -0.03(-0.24%)
Jun 28, 2011 13.71 13.87 13.61 13.87 397,221 +0.18(+1.30%)
Jun 27, 2011 13.54 13.71 13.47 13.69 445,125 +0.11(+0.81%)
Jun 24, 2011 13.72 13.77 13.53 13.58 416,492 -0.09(-0.68%)
Jun 23, 2011 13.37 13.77 13.32 13.67 618,924 +0.18(+1.32%)
Jun 22, 2011 13.61 13.81 13.49 13.49 541,962 -0.14(-1.06%)
Jun 21, 2011 13.53 13.69 13.49 13.64 641,855 +0.19(+1.45%)
Jun 20, 2011 13.43 13.76 13.36 13.44 1,101,177 -0.12(-0.87%)
Jun 17, 2011 13.63 13.81 13.54 13.56 717,551 +0.01(+0.06%)
Jun 16, 2011 13.41 13.65 13.39 13.55 441,179 +0.18(+1.33%)
Jun 15, 2011 13.44 13.61 13.34 13.38 600,417 -0.16(-1.19%)
Jun 14, 2011 13.36 13.55 13.36 13.54 350,599 +0.28(+2.14%)
Jun 13, 2011 13.38 13.43 13.21 13.25 518,340 -0.11(-0.79%)
Jun 10, 2011 13.19 13.48 13.14 13.36 1,222,942 +0.06(+0.45%)
Jun 09, 2011 13.08 13.33 12.97 13.30 1,082,324 +0.26(+2.01%)
Jun 08, 2011 13.05 13.16 12.97 13.04 970,710 -0.01(-0.07%)
Jun 07, 2011 13.15 13.24 13.04 13.05 613,876 -0.03(-0.19%)
Jun 06, 2011 13.30 13.35 13.07 13.07 681,637 -0.26(-1.97%)
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.