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

Heartland Express (NQ: HTLD )

11.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2004 4.761 4.786 4.737 4.779 218,107 +0.01(+0.21%)
May 27, 2004 4.717 4.818 4.717 4.769 316,902 -0.01(-0.12%)
May 26, 2004 4.741 4.779 4.704 4.775 348,313 -0.00(-0.04%)
May 25, 2004 4.538 4.777 4.534 4.777 1,003,650 +0.24(+5.40%)
May 24, 2004 4.538 4.569 4.451 4.532 425,069 +0.02(+0.39%)
May 21, 2004 4.488 4.514 4.413 4.514 268,771 +0.07(+1.60%)
May 20, 2004 4.504 4.536 4.425 4.443 473,706 -0.09(-1.92%)
May 19, 2004 4.573 4.607 4.502 4.530 472,693 -0.02(-0.39%)
May 18, 2004 4.441 4.550 4.423 4.548 539,316 +0.09(+2.04%)
May 17, 2004 4.589 4.603 4.413 4.457 414,936 -0.11(-2.50%)
May 14, 2004 4.589 4.633 4.490 4.571 356,166 +0.03(+0.61%)
May 13, 2004 4.490 4.579 4.461 4.544 383,778 +0.07(+1.45%)
May 12, 2004 4.530 4.530 4.378 4.479 1,093,072 -0.04(-0.92%)
May 11, 2004 4.524 4.548 4.461 4.520 816,447 +0.04(+0.88%)
May 10, 2004 4.591 4.591 4.406 4.481 525,130 -0.13(-2.78%)
May 07, 2004 4.737 4.796 4.601 4.609 855,458 -0.14(-2.91%)
May 06, 2004 4.820 4.820 4.721 4.747 531,463 -0.09(-1.84%)
May 05, 2004 4.859 4.859 4.788 4.836 944,373 -0.00(-0.08%)
May 04, 2004 4.897 4.946 4.816 4.840 1,100,418 -0.05(-0.93%)
May 03, 2004 4.826 4.938 4.826 4.885 784,529 +0.04(+0.81%)
Apr 30, 2004 4.850 4.877 4.779 4.846 882,817 -0.00(-0.08%)
Apr 29, 2004 4.887 4.933 4.844 4.850 683,455 -0.04(-0.77%)
Apr 28, 2004 4.964 4.964 4.865 4.887 706,000 -0.10(-2.10%)
Apr 27, 2004 4.974 4.992 4.915 4.992 342,234 +0.03(+0.64%)
Apr 26, 2004 4.950 5.021 4.933 4.960 325,008 -0.01(-0.24%)
Apr 23, 2004 4.990 4.996 4.832 4.972 654,323 +0.00(+0.00%)
Apr 22, 2004 4.854 4.984 4.854 4.972 492,705 +0.10(+2.15%)
Apr 21, 2004 4.820 4.875 4.765 4.867 494,479 +0.07(+1.40%)
Apr 20, 2004 4.769 4.877 4.739 4.800 541,596 +0.06(+1.33%)
Apr 19, 2004 4.773 4.854 4.700 4.737 527,663 -0.04(-0.83%)
Apr 16, 2004 4.753 4.788 4.692 4.777 570,981 +0.03(+0.62%)
Apr 15, 2004 4.682 4.796 4.631 4.747 1,013,023 +0.10(+2.17%)
Apr 14, 2004 4.524 4.684 4.524 4.646 1,139,683 +0.07(+1.47%)
Apr 13, 2004 4.638 4.638 4.524 4.579 302,716 -0.05(-1.07%)
Apr 12, 2004 4.629 4.652 4.575 4.629 269,278 +0.07(+1.60%)
Apr 08, 2004 4.709 4.709 4.556 4.556 264,211 -0.09(-1.95%)
Apr 07, 2004 4.615 4.686 4.581 4.646 317,408 +0.03(+0.56%)
Apr 06, 2004 4.658 4.707 4.613 4.621 366,046 -0.02(-0.47%)
Apr 05, 2004 4.713 4.713 4.581 4.642 476,240 -0.06(-1.34%)
Apr 02, 2004 4.688 4.717 4.634 4.706 519,810 +0.10(+2.19%)
Apr 01, 2004 4.723 4.786 4.561 4.605 1,391,229 +0.11(+2.37%)
Mar 31, 2004 4.528 4.559 4.455 4.498 798,462 -0.02(-0.48%)
Mar 30, 2004 4.587 4.605 4.490 4.520 479,026 -0.04(-0.78%)
Mar 29, 2004 4.603 4.609 4.514 4.556 608,726 +0.01(+0.22%)
Mar 26, 2004 4.479 4.609 4.479 4.546 629,751 +0.04(+0.96%)
Mar 25, 2004 4.402 4.502 4.380 4.502 678,895 +0.12(+2.75%)
Mar 24, 2004 4.512 4.567 4.364 4.382 1,345,378 +0.10(+2.45%)
Mar 23, 2004 4.285 4.338 4.259 4.277 661,416 +0.05(+1.17%)
Mar 22, 2004 4.299 4.449 4.224 4.228 1,720,797 +0.00(+0.09%)
Mar 19, 2004 4.382 4.382 4.224 4.224 2,353,842 -0.12(-2.77%)
Mar 18, 2004 4.520 4.520 4.309 4.344 1,081,419 -0.09(-2.05%)
Mar 17, 2004 4.323 4.449 4.317 4.435 763,250 +0.13(+3.07%)
Mar 16, 2004 4.409 4.411 4.283 4.303 1,360,324 -0.09(-2.02%)
Mar 15, 2004 4.467 4.469 4.372 4.392 434,442 -0.07(-1.55%)
Mar 12, 2004 4.490 4.496 4.402 4.461 599,606 +0.04(+0.85%)
Mar 11, 2004 4.372 4.518 4.372 4.423 835,700 -0.01(-0.18%)
Mar 10, 2004 4.441 4.500 4.396 4.431 425,322 +0.01(+0.31%)
Mar 09, 2004 4.445 4.528 4.417 4.417 495,998 -0.06(-1.24%)
Mar 08, 2004 4.540 4.579 4.425 4.473 685,735 -0.08(-1.69%)
Mar 05, 2004 4.510 4.577 4.504 4.550 972,745 -0.01(-0.13%)
Mar 04, 2004 4.482 4.563 4.481 4.556 1,571,592 +0.07(+1.58%)
Mar 03, 2004 4.459 4.504 4.431 4.484 924,868 +0.03(+0.62%)
Mar 02, 2004 4.411 4.461 4.398 4.457 714,866 +0.05(+1.03%)
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.