Skip to main content

Heartland Express (NQ: HTLD )

11.86 +0.09 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.79 12.00 11.74 11.86 880,102 +0.09(+0.76%)
Jun 20, 2024 11.66 11.79 11.60 11.77 263,404 +0.07(+0.60%)
Jun 18, 2024 11.68 11.82 11.61 11.70 310,705 -0.01(-0.09%)
Jun 17, 2024 11.76 11.81 11.62 11.71 248,768 +0.04(+0.34%)
Jun 14, 2024 11.62 11.74 11.43 11.67 332,780 -0.07(-0.60%)
Jun 13, 2024 11.74 11.81 11.61 11.74 268,272 -0.04(-0.34%)
Jun 12, 2024 12.03 12.09 11.68 11.78 409,264 +0.02(+0.17%)
Jun 11, 2024 11.67 11.81 11.59 11.76 323,714 -0.03(-0.25%)
Jun 10, 2024 11.35 11.81 11.34 11.79 391,636 +0.31(+2.70%)
Jun 07, 2024 11.39 11.59 11.38 11.48 303,676 -0.01(-0.09%)
Jun 06, 2024 11.51 11.53 11.41 11.49 226,906 -0.08(-0.69%)
Jun 05, 2024 11.46 11.62 11.45 11.57 303,167 +0.16(+1.40%)
Jun 04, 2024 11.58 11.71 11.40 11.41 321,007 -0.17(-1.47%)
Jun 03, 2024 11.45 11.59 11.23 11.58 407,635 +0.26(+2.30%)
May 31, 2024 11.27 11.52 11.27 11.32 487,297 +0.12(+1.07%)
May 30, 2024 11.06 11.32 11.06 11.20 301,972 +0.18(+1.63%)
May 29, 2024 11.22 11.27 11.00 11.02 318,857 -0.37(-3.25%)
May 28, 2024 11.60 11.61 11.33 11.39 347,861 -0.13(-1.13%)
May 24, 2024 11.41 11.62 11.32 11.52 295,095 +0.19(+1.68%)
May 23, 2024 11.61 11.61 11.26 11.33 406,862 -0.28(-2.41%)
May 22, 2024 11.40 11.68 11.37 11.61 415,680 +0.21(+1.84%)
May 21, 2024 11.37 11.47 11.34 11.40 401,485 -0.01(-0.09%)
May 20, 2024 11.42 11.51 11.35 11.41 350,056 -0.05(-0.44%)
May 17, 2024 11.53 11.55 11.35 11.46 331,711 -0.07(-0.61%)
May 16, 2024 11.44 11.62 11.44 11.53 250,504 +0.10(+0.87%)
May 15, 2024 11.56 11.68 11.33 11.43 432,574 +0.01(+0.09%)
May 14, 2024 11.76 11.83 11.38 11.42 400,150 -0.18(-1.55%)
May 13, 2024 11.60 11.68 11.44 11.60 479,353 +0.12(+1.05%)
May 10, 2024 11.41 11.49 11.26 11.48 411,342 +0.12(+1.06%)
May 09, 2024 11.17 11.39 11.13 11.36 314,287 +0.16(+1.43%)
May 08, 2024 10.94 11.26 10.88 11.20 311,757 +0.26(+2.38%)
May 07, 2024 10.86 11.00 10.86 10.94 497,309 +0.04(+0.37%)
May 06, 2024 11.21 11.36 10.87 10.90 465,219 +0.13(+1.21%)
May 03, 2024 10.75 10.89 10.71 10.77 482,725 +0.18(+1.70%)
May 02, 2024 10.50 10.87 10.45 10.59 596,546 +0.19(+1.83%)
May 01, 2024 10.33 10.63 10.15 10.40 1,279,194 +0.46(+4.63%)
Apr 30, 2024 9.950 10.04 9.630 9.940 1,323,506 -0.02(-0.20%)
Apr 29, 2024 10.27 10.45 9.840 9.960 1,440,232 -0.40(-3.86%)
Apr 26, 2024 10.07 10.57 10.04 10.36 483,785 +0.26(+2.57%)
Apr 25, 2024 10.23 10.38 10.04 10.10 370,012 -0.23(-2.23%)
Apr 24, 2024 10.26 10.38 10.12 10.33 430,659 -0.10(-0.96%)
Apr 23, 2024 10.27 10.55 10.22 10.43 297,967 +0.15(+1.46%)
Apr 22, 2024 10.52 10.56 10.26 10.28 280,042 -0.21(-2.00%)
Apr 19, 2024 10.10 10.56 10.10 10.49 276,113 +0.33(+3.25%)
Apr 18, 2024 10.36 10.38 10.09 10.16 284,448 -0.18(-1.74%)
Apr 17, 2024 10.20 10.37 10.00 10.34 472,895 -0.10(-0.96%)
Apr 16, 2024 10.76 10.76 10.42 10.44 361,062 -0.24(-2.25%)
Apr 15, 2024 10.92 11.06 10.66 10.68 419,923 -0.21(-1.93%)
Apr 12, 2024 10.74 10.90 10.67 10.89 384,560 +0.10(+0.93%)
Apr 11, 2024 10.85 10.85 10.71 10.79 207,212 +0.00(+0.00%)
Apr 10, 2024 10.63 10.90 10.46 10.79 571,832 -0.10(-0.92%)
Apr 09, 2024 11.06 11.21 10.87 10.89 317,993 -0.17(-1.54%)
Apr 08, 2024 10.95 11.25 10.90 11.06 301,937 +0.16(+1.47%)
Apr 05, 2024 10.91 11.05 10.88 10.90 298,856 -0.05(-0.46%)
Apr 04, 2024 11.15 11.28 10.92 10.95 359,524 -0.27(-2.41%)
Apr 03, 2024 11.03 11.38 11.03 11.22 387,178 +0.16(+1.45%)
Apr 02, 2024 11.15 11.27 10.83 11.06 552,299 -0.24(-2.12%)
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.