Skip to main content

Heartland Express (NQ: HTLD )

11.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.23 11.24 11.01 11.16 990,414 -0.11(-0.98%)
Aug 28, 2009 11.54 11.55 11.18 11.27 726,958 -0.20(-1.79%)
Aug 27, 2009 12.01 12.01 11.33 11.48 1,647,402 +0.02(+0.14%)
Aug 26, 2009 11.55 11.62 11.42 11.46 533,839 -0.14(-1.22%)
Aug 25, 2009 11.74 11.84 11.52 11.60 686,975 -0.04(-0.34%)
Aug 24, 2009 11.75 11.78 11.57 11.64 688,546 -0.11(-0.94%)
Aug 21, 2009 11.60 11.79 11.47 11.75 617,493 +0.29(+2.55%)
Aug 20, 2009 11.52 11.55 11.38 11.46 465,311 -0.06(-0.48%)
Aug 19, 2009 11.44 11.57 11.31 11.52 593,718 +0.02(+0.21%)
Aug 18, 2009 11.51 11.55 11.36 11.49 704,650 +0.08(+0.69%)
Aug 17, 2009 11.63 11.69 11.41 11.41 438,664 -0.43(-3.60%)
Aug 14, 2009 12.09 12.15 11.71 11.84 311,760 -0.31(-2.53%)
Aug 13, 2009 12.22 12.48 11.99 12.15 473,794 -0.05(-0.39%)
Aug 12, 2009 12.19 12.34 12.11 12.19 707,393 +0.05(+0.39%)
Aug 11, 2009 12.28 12.28 12.07 12.15 396,670 -0.16(-1.28%)
Aug 10, 2009 12.45 12.45 12.20 12.30 373,827 -0.09(-0.76%)
Aug 07, 2009 12.15 12.47 12.08 12.40 584,450 +0.47(+3.90%)
Aug 06, 2009 12.09 12.21 11.92 11.93 666,150 -0.14(-1.18%)
Aug 05, 2009 12.30 12.31 12.04 12.07 774,162 -0.26(-2.11%)
Aug 04, 2009 12.26 12.39 12.19 12.34 432,609 +0.02(+0.19%)
Aug 03, 2009 12.17 12.32 11.97 12.31 596,833 +0.17(+1.43%)
Jul 31, 2009 11.93 12.20 11.89 12.14 554,410 +0.13(+1.05%)
Jul 30, 2009 11.97 12.18 11.78 12.01 705,042 +0.11(+0.93%)
Jul 29, 2009 11.89 11.98 11.74 11.90 387,714 -0.11(-0.92%)
Jul 28, 2009 11.86 12.02 11.77 12.01 759,548 +0.11(+0.93%)
Jul 27, 2009 11.78 12.03 11.67 11.90 1,490,367 +0.09(+0.73%)
Jul 24, 2009 11.31 11.82 11.31 11.81 917,752 +0.11(+0.94%)
Jul 23, 2009 11.43 11.77 11.38 11.70 1,143,121 +0.21(+1.85%)
Jul 22, 2009 11.41 11.60 11.22 11.49 765,796 +0.06(+0.55%)
Jul 21, 2009 11.66 11.66 11.26 11.43 770,614 -0.22(-1.89%)
Jul 20, 2009 11.85 11.93 11.58 11.65 961,400 -0.11(-0.94%)
Jul 17, 2009 11.83 11.91 11.68 11.76 681,812 -0.06(-0.47%)
Jul 16, 2009 11.37 11.87 11.37 11.81 949,425 +0.35(+3.02%)
Jul 15, 2009 11.83 11.83 11.39 11.47 866,449 -0.24(-2.09%)
Jul 14, 2009 11.70 11.82 11.42 11.71 1,152,232 +0.07(+0.61%)
Jul 13, 2009 11.38 11.64 11.13 11.64 552,515 +0.12(+1.03%)
Jul 10, 2009 11.26 11.56 11.26 11.52 551,641 +0.24(+2.10%)
Jul 09, 2009 11.52 11.63 11.27 11.29 701,146 -0.13(-1.17%)
Jul 08, 2009 11.55 11.63 11.20 11.42 630,229 -0.05(-0.41%)
Jul 07, 2009 11.61 11.65 11.43 11.47 776,887 -0.10(-0.89%)
Jul 06, 2009 11.41 11.60 11.31 11.57 632,479 +0.08(+0.69%)
Jul 02, 2009 11.67 11.70 11.48 11.49 662,712 -0.22(-1.88%)
Jul 01, 2009 11.72 11.93 11.68 11.71 790,710 +0.11(+0.95%)
Jun 30, 2009 11.69 11.78 11.52 11.60 704,488 -0.11(-0.94%)
Jun 29, 2009 11.81 11.89 11.48 11.71 741,072 -0.09(-0.74%)
Jun 26, 2009 11.56 11.85 11.48 11.80 1,287,163 +0.13(+1.15%)
Jun 25, 2009 11.51 11.67 11.36 11.67 922,250 +0.18(+1.58%)
Jun 24, 2009 11.38 11.74 11.38 11.48 711,410 +0.17(+1.46%)
Jun 23, 2009 11.38 11.48 11.20 11.32 605,221 +0.07(+0.63%)
Jun 22, 2009 11.63 11.63 11.25 11.25 653,889 -0.41(-3.52%)
Jun 19, 2009 11.75 11.82 11.62 11.66 792,740 +0.09(+0.82%)
Jun 18, 2009 11.50 11.78 11.26 11.56 849,801 +0.08(+0.69%)
Jun 17, 2009 11.44 11.85 11.21 11.48 975,019 +0.10(+0.90%)
Jun 16, 2009 11.66 12.04 11.30 11.38 1,053,302 -0.28(-2.43%)
Jun 15, 2009 11.77 11.77 11.44 11.67 907,619 -0.18(-1.53%)
Jun 12, 2009 12.07 12.11 11.62 11.85 662,507 -0.28(-2.34%)
Jun 11, 2009 12.30 12.36 12.07 12.13 553,275 -0.06(-0.45%)
Jun 10, 2009 12.52 12.52 11.96 12.19 859,549 -0.26(-2.09%)
Jun 09, 2009 12.24 12.51 12.24 12.45 1,088,218 +0.23(+1.87%)
Jun 08, 2009 12.26 12.30 12.09 12.22 1,169,681 -0.07(-0.58%)
Jun 05, 2009 12.48 12.58 12.22 12.29 1,029,524 -0.12(-0.95%)
Jun 04, 2009 12.61 12.65 12.34 12.41 834,916 -0.09(-0.76%)
Jun 03, 2009 12.63 12.86 12.41 12.50 1,238,559 -0.28(-2.16%)
Jun 02, 2009 12.74 13.00 12.61 12.78 1,126,044 +0.01(+0.06%)
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.