Skip to main content

Heartland Express (NQ: HTLD )

12.18 +0.21 (+1.75%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.27 20.44 20.14 20.40 571,862 +0.23(+1.13%)
Sep 27, 2019 20.22 20.40 20.05 20.17 310,660 +0.03(+0.16%)
Sep 26, 2019 20.16 20.23 20.06 20.14 138,264 -0.04(-0.19%)
Sep 25, 2019 19.84 20.27 19.84 20.18 314,004 +0.37(+1.89%)
Sep 24, 2019 20.15 20.33 19.77 19.80 270,065 -0.31(-1.56%)
Sep 23, 2019 20.27 20.45 20.09 20.11 342,771 -0.26(-1.26%)
Sep 20, 2019 20.17 20.43 20.07 20.37 747,547 +0.23(+1.13%)
Sep 19, 2019 20.21 20.31 20.02 20.14 235,342 -0.04(-0.19%)
Sep 18, 2019 20.23 20.25 19.96 20.18 372,517 -0.21(-1.02%)
Sep 17, 2019 20.43 20.44 20.10 20.39 252,527 -0.14(-0.69%)
Sep 16, 2019 20.63 20.82 20.48 20.53 238,013 -0.27(-1.28%)
Sep 13, 2019 21.09 21.12 20.74 20.80 291,426 -0.22(-1.04%)
Sep 12, 2019 20.99 21.05 20.68 21.01 585,272 +0.00(+0.00%)
Sep 11, 2019 21.11 21.11 20.76 21.01 564,922 -0.07(-0.31%)
Sep 10, 2019 20.86 21.12 20.81 21.08 591,118 +0.33(+1.60%)
Sep 09, 2019 20.49 20.76 20.42 20.75 307,020 +0.32(+1.58%)
Sep 06, 2019 20.56 20.83 20.33 20.43 285,726 -0.16(-0.78%)
Sep 05, 2019 20.45 20.77 20.17 20.59 644,062 +0.99(+5.03%)
Sep 04, 2019 19.58 19.75 19.40 19.60 201,964 +0.24(+1.22%)
Sep 03, 2019 19.41 19.55 19.19 19.37 290,221 -0.12(-0.63%)
Aug 30, 2019 19.37 19.55 19.37 19.49 374,283 +0.20(+1.03%)
Aug 29, 2019 19.01 19.45 18.91 19.29 249,970 +0.45(+2.41%)
Aug 28, 2019 18.81 19.01 18.68 18.83 212,016 +0.02(+0.10%)
Aug 27, 2019 18.73 19.11 18.71 18.82 399,837 +0.27(+1.48%)
Aug 26, 2019 18.53 18.54 18.25 18.54 166,999 +0.19(+1.03%)
Aug 23, 2019 18.88 18.97 18.29 18.35 200,441 -0.61(-3.20%)
Aug 22, 2019 19.13 19.22 18.95 18.96 222,141 -0.18(-0.94%)
Aug 21, 2019 19.16 19.26 18.99 19.14 158,347 +0.13(+0.70%)
Aug 20, 2019 18.68 19.02 18.55 19.00 364,844 +0.30(+1.62%)
Aug 19, 2019 18.88 18.95 18.65 18.70 360,192 +0.05(+0.25%)
Aug 16, 2019 18.33 18.72 18.33 18.65 413,548 +0.43(+2.34%)
Aug 15, 2019 18.45 18.52 18.10 18.23 189,810 -0.16(-0.88%)
Aug 14, 2019 18.48 18.56 18.20 18.39 162,206 -0.32(-1.72%)
Aug 13, 2019 18.36 18.88 18.26 18.71 195,690 +0.39(+2.12%)
Aug 12, 2019 18.74 18.76 18.32 18.32 335,270 -0.45(-2.42%)
Aug 09, 2019 18.92 18.92 18.72 18.78 556,464 -0.23(-1.20%)
Aug 08, 2019 18.56 19.05 18.56 19.00 217,690 +0.56(+3.03%)
Aug 07, 2019 18.26 18.52 18.13 18.45 526,458 +0.03(+0.15%)
Aug 06, 2019 18.12 18.43 18.00 18.42 261,187 +0.33(+1.83%)
Aug 05, 2019 18.39 18.52 17.85 18.09 527,864 -0.47(-2.55%)
Aug 02, 2019 18.43 18.73 18.32 18.56 280,976 +0.08(+0.41%)
Aug 01, 2019 18.76 18.93 18.41 18.48 641,446 -0.31(-1.66%)
Jul 31, 2019 19.18 19.37 18.64 18.80 669,888 -0.40(-2.07%)
Jul 30, 2019 18.78 19.21 18.75 19.19 289,175 +0.27(+1.40%)
Jul 29, 2019 18.93 19.08 18.81 18.93 413,318 +0.00(+0.00%)
Jul 26, 2019 18.93 19.04 18.76 18.93 696,847 +0.01(+0.05%)
Jul 25, 2019 19.04 19.20 18.76 18.92 380,087 -0.12(-0.65%)
Jul 24, 2019 18.77 19.15 18.59 19.04 638,039 +0.24(+1.26%)
Jul 23, 2019 19.00 19.06 18.67 18.81 631,820 -0.11(-0.60%)
Jul 22, 2019 18.94 19.19 18.87 18.92 315,911 +0.04(+0.20%)
Jul 19, 2019 18.70 19.28 18.69 18.88 886,205 +0.22(+1.17%)
Jul 18, 2019 17.95 18.75 17.43 18.66 607,232 +1.01(+5.74%)
Jul 17, 2019 17.75 17.99 17.22 17.65 263,586 -0.24(-1.32%)
Jul 16, 2019 17.73 18.32 17.73 17.89 610,448 +0.28(+1.61%)
Jul 15, 2019 17.62 17.69 17.46 17.60 330,688 -0.02(-0.11%)
Jul 12, 2019 16.91 17.69 16.75 17.62 476,456 +0.78(+4.61%)
Jul 11, 2019 16.68 17.02 16.54 16.84 474,770 +0.04(+0.23%)
Jul 10, 2019 17.11 17.15 16.71 16.81 315,824 -0.29(-1.72%)
Jul 09, 2019 17.20 17.22 16.96 17.10 291,719 -0.13(-0.77%)
Jul 08, 2019 17.31 17.35 17.21 17.23 196,171 -0.11(-0.66%)
Jul 05, 2019 17.16 17.39 17.03 17.35 201,496 +0.14(+0.83%)
Jul 03, 2019 17.26 17.40 17.16 17.20 152,943 -0.04(-0.22%)
Jul 02, 2019 17.43 17.50 17.13 17.24 279,629 -0.16(-0.93%)
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.