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

Heartland Express (NQ: HTLD )

12.00 -0.49 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 4.386 4.572 4.386 4.479 389,051 +0.07(+1.51%)
Dec 30, 2002 4.428 4.447 4.361 4.412 266,273 -0.02(-0.35%)
Dec 27, 2002 4.428 4.435 4.379 4.428 210,512 +0.04(+0.98%)
Dec 26, 2002 4.379 4.420 4.338 4.385 418,978 +0.05(+1.22%)
Dec 24, 2002 4.340 4.383 4.324 4.332 168,307 -0.01(-0.18%)
Dec 23, 2002 4.338 4.496 4.316 4.340 1,035,935 -0.13(-2.80%)
Dec 20, 2002 4.338 4.496 4.338 4.465 689,856 -0.01(-0.26%)
Dec 19, 2002 4.359 4.531 4.349 4.476 552,754 +0.07(+1.64%)
Dec 18, 2002 4.494 4.494 4.400 4.404 560,940 -0.09(-2.04%)
Dec 17, 2002 4.467 4.525 4.451 4.496 499,807 +0.03(+0.66%)
Dec 16, 2002 4.418 4.478 4.408 4.467 318,198 +0.04(+0.84%)
Dec 13, 2002 4.379 4.441 4.379 4.429 270,622 +0.01(+0.26%)
Dec 12, 2002 4.351 4.484 4.351 4.418 238,904 +0.07(+1.67%)
Dec 11, 2002 4.273 4.381 4.273 4.345 188,258 -0.02(-0.45%)
Dec 10, 2002 4.252 4.379 4.252 4.365 288,527 +0.12(+2.95%)
Dec 09, 2002 4.390 4.412 4.240 4.240 264,739 -0.15(-3.39%)
Dec 06, 2002 4.359 4.437 4.281 4.389 465,020 -0.04(-0.92%)
Dec 05, 2002 4.457 4.457 4.359 4.429 327,918 +0.00(+0.08%)
Dec 04, 2002 4.361 4.455 4.312 4.426 186,980 +0.03(+0.62%)
Dec 03, 2002 4.408 4.453 4.361 4.398 241,718 -0.02(-0.49%)
Dec 02, 2002 4.310 4.451 4.261 4.420 424,605 +0.16(+3.72%)
Nov 29, 2002 4.302 4.377 4.255 4.261 157,820 -0.06(-1.45%)
Nov 27, 2002 4.125 4.357 4.125 4.324 367,821 +0.16(+3.90%)
Nov 26, 2002 4.183 4.230 4.117 4.162 519,246 -0.01(-0.18%)
Nov 25, 2002 4.134 4.203 4.105 4.169 231,742 +0.01(+0.32%)
Nov 22, 2002 4.261 4.263 4.109 4.156 801,379 -0.12(-2.83%)
Nov 21, 2002 4.107 4.357 4.105 4.277 392,120 +0.10(+2.39%)
Nov 20, 2002 4.046 4.214 4.000 4.177 415,397 +0.14(+3.59%)
Nov 19, 2002 4.035 4.132 3.988 4.033 347,358 +0.01(+0.15%)
Nov 18, 2002 4.209 4.242 4.007 4.027 573,729 -0.19(-4.59%)
Nov 15, 2002 4.281 4.281 4.146 4.220 211,535 -0.04(-0.83%)
Nov 14, 2002 4.105 4.271 4.097 4.255 616,445 +0.19(+4.71%)
Nov 13, 2002 3.971 4.117 3.919 4.064 256,042 +0.08(+1.91%)
Nov 12, 2002 3.917 4.015 3.909 3.988 166,261 +0.09(+2.20%)
Nov 11, 2002 3.870 3.947 3.861 3.902 311,036 -0.01(-0.20%)
Nov 08, 2002 3.870 3.970 3.870 3.909 466,810 +0.07(+1.73%)
Nov 07, 2002 3.988 3.988 3.843 3.843 308,222 -0.14(-3.58%)
Nov 06, 2002 3.929 3.990 3.874 3.986 179,818 +0.05(+1.29%)
Nov 05, 2002 3.953 3.974 3.867 3.935 202,327 -0.06(-1.51%)
Nov 04, 2002 3.958 4.007 3.935 3.995 247,857 +0.04(+0.93%)
Nov 01, 2002 3.837 3.958 3.743 3.958 315,640 +0.12(+3.16%)
Oct 31, 2002 3.847 3.851 3.765 3.837 446,549 -0.01(-0.25%)
Oct 30, 2002 3.646 3.851 3.636 3.847 579,612 +0.20(+5.35%)
Oct 29, 2002 3.724 3.737 3.575 3.651 335,336 -0.08(-2.20%)
Oct 28, 2002 3.780 3.818 3.714 3.734 316,408 -0.03(-0.83%)
Oct 25, 2002 3.823 3.824 3.665 3.765 456,745 -0.05(-1.28%)
Oct 24, 2002 3.870 3.870 3.773 3.814 498,528 -0.06(-1.46%)
Oct 23, 2002 3.890 3.909 3.806 3.870 489,831 +0.01(+0.20%)
Oct 22, 2002 3.931 3.951 3.747 3.863 403,631 -0.07(-1.79%)
Oct 21, 2002 3.763 3.980 3.687 3.933 852,536 +0.20(+5.40%)
Oct 18, 2002 3.812 3.812 3.665 3.732 479,755 -0.12(-3.10%)
Oct 17, 2002 3.704 3.857 3.681 3.851 235,579 +0.19(+5.23%)
Oct 16, 2002 3.859 3.859 3.612 3.659 468,856 -0.21(-5.40%)
Oct 15, 2002 3.714 3.919 3.681 3.868 298,758 +0.21(+5.66%)
Oct 14, 2002 3.704 3.763 3.577 3.661 340,063 -0.02(-0.59%)
Oct 11, 2002 3.517 3.706 3.517 3.683 356,604 +0.15(+4.26%)
Oct 10, 2002 3.302 3.548 3.278 3.532 257,083 +0.23(+7.11%)
Oct 09, 2002 3.529 3.538 3.290 3.298 503,643 -0.26(-7.21%)
Oct 08, 2002 3.333 3.564 3.313 3.554 719,527 +0.18(+5.39%)
Oct 07, 2002 3.616 3.616 3.325 3.372 1,413,476 -0.26(-7.26%)
Oct 04, 2002 3.751 3.763 3.587 3.636 288,143 -0.12(-3.07%)
Oct 03, 2002 3.734 3.859 3.714 3.751 265,250 +0.02(+0.42%)
Oct 02, 2002 3.818 3.818 3.736 3.736 570,915 -0.06(-1.70%)
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.