Skip to main content

Heartland Express (NQ: HTLD )

12.18 +0.21 (+1.75%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.99 18.19 17.63 17.71 371,446 -0.21(-1.17%)
Sep 29, 2020 18.11 18.23 17.84 17.92 852,301 -0.25(-1.36%)
Sep 28, 2020 17.94 18.22 17.76 18.17 829,135 +0.40(+2.28%)
Sep 25, 2020 17.78 17.97 17.70 17.76 556,601 -0.10(-0.56%)
Sep 24, 2020 17.69 18.02 17.56 17.86 610,377 +0.23(+1.32%)
Sep 23, 2020 17.51 17.92 17.41 17.63 300,584 +0.04(+0.24%)
Sep 22, 2020 17.77 17.88 17.40 17.59 721,030 -0.18(-1.02%)
Sep 21, 2020 18.09 18.30 17.47 17.77 345,646 -0.45(-2.46%)
Sep 18, 2020 18.83 18.83 18.14 18.22 1,056,493 -0.60(-3.19%)
Sep 17, 2020 18.57 18.92 18.49 18.82 293,153 +0.06(+0.30%)
Sep 16, 2020 19.20 19.46 18.67 18.76 310,170 -0.29(-1.55%)
Sep 15, 2020 18.88 19.16 18.75 19.05 340,777 +0.24(+1.26%)
Sep 14, 2020 19.18 19.37 18.76 18.82 325,924 -0.30(-1.59%)
Sep 11, 2020 19.22 19.46 19.02 19.12 192,064 -0.08(-0.40%)
Sep 10, 2020 19.51 19.66 19.17 19.20 416,557 -0.34(-1.75%)
Sep 09, 2020 19.39 19.77 19.39 19.54 212,165 +0.24(+1.23%)
Sep 08, 2020 19.19 19.58 19.02 19.30 949,760 -0.08(-0.39%)
Sep 04, 2020 19.67 19.72 19.30 19.38 185,231 -0.14(-0.73%)
Sep 03, 2020 19.68 19.80 19.32 19.52 270,543 -0.11(-0.58%)
Sep 02, 2020 19.71 19.80 19.34 19.63 360,791 -0.10(-0.53%)
Sep 01, 2020 19.61 20.35 19.45 19.74 194,839 +0.06(+0.31%)
Aug 31, 2020 19.85 20.02 19.66 19.68 231,605 -0.18(-0.89%)
Aug 28, 2020 20.10 20.10 19.65 19.85 234,535 -0.15(-0.76%)
Aug 27, 2020 20.13 20.19 19.99 20.00 234,058 -0.08(-0.38%)
Aug 26, 2020 19.71 20.09 19.60 20.08 281,337 +0.31(+1.59%)
Aug 25, 2020 19.68 19.84 19.56 19.77 402,931 +0.15(+0.78%)
Aug 24, 2020 19.89 19.91 19.51 19.61 232,399 -0.21(-1.08%)
Aug 21, 2020 19.45 19.85 19.41 19.83 380,974 +0.36(+1.83%)
Aug 20, 2020 19.37 19.64 19.25 19.47 200,060 -0.06(-0.29%)
Aug 19, 2020 19.54 19.74 19.50 19.53 213,190 +0.02(+0.10%)
Aug 18, 2020 19.57 19.60 19.40 19.51 216,231 -0.10(-0.53%)
Aug 17, 2020 19.67 19.81 19.56 19.61 463,630 -0.10(-0.48%)
Aug 14, 2020 19.74 19.92 19.63 19.71 241,893 -0.07(-0.34%)
Aug 13, 2020 20.04 20.04 19.64 19.78 171,142 -0.28(-1.38%)
Aug 12, 2020 20.04 20.48 20.00 20.05 250,971 +0.14(+0.72%)
Aug 11, 2020 19.88 20.18 19.65 19.91 694,686 +0.15(+0.77%)
Aug 10, 2020 19.59 19.98 19.55 19.76 345,328 +0.26(+1.32%)
Aug 07, 2020 19.19 19.70 19.19 19.50 358,478 +0.20(+1.04%)
Aug 06, 2020 19.14 19.43 19.11 19.30 276,940 +0.09(+0.47%)
Aug 05, 2020 19.62 19.62 19.00 19.21 646,080 -0.25(-1.29%)
Aug 04, 2020 19.20 19.51 19.08 19.46 266,627 +0.23(+1.19%)
Aug 03, 2020 19.31 19.45 19.20 19.23 300,375 -0.06(-0.32%)
Jul 31, 2020 19.22 19.43 18.93 19.30 441,527 +0.00(+0.02%)
Jul 30, 2020 19.07 19.35 18.79 19.29 461,103 +0.00(+0.00%)
Jul 29, 2020 19.24 19.66 19.21 19.29 388,218 +0.10(+0.55%)
Jul 28, 2020 19.53 19.53 19.02 19.19 497,232 -0.36(-1.85%)
Jul 27, 2020 19.41 19.74 19.26 19.55 558,757 +0.17(+0.88%)
Jul 24, 2020 19.34 19.73 19.29 19.38 478,321 -0.08(-0.39%)
Jul 23, 2020 19.25 19.52 18.94 19.45 1,030,286 +0.21(+1.11%)
Jul 22, 2020 19.98 20.05 19.10 19.24 2,398,919 -1.23(-6.02%)
Jul 21, 2020 20.35 20.78 20.35 20.47 765,766 +0.13(+0.65%)
Jul 20, 2020 21.30 21.30 20.31 20.34 577,769 -0.75(-3.56%)
Jul 17, 2020 20.71 21.64 20.64 21.09 562,947 +0.78(+3.84%)
Jul 16, 2020 20.08 21.15 20.02 20.31 594,560 +0.48(+2.40%)
Jul 15, 2020 20.06 20.17 19.75 19.83 682,113 -0.11(-0.57%)
Jul 14, 2020 19.67 19.96 19.53 19.95 213,518 +0.29(+1.45%)
Jul 13, 2020 20.01 20.10 19.61 19.66 498,639 -0.31(-1.57%)
Jul 10, 2020 19.90 20.09 19.76 19.98 229,383 +0.14(+0.72%)
Jul 09, 2020 20.16 20.30 19.81 19.83 469,822 -0.29(-1.47%)
Jul 08, 2020 20.00 20.40 19.72 20.13 971,380 +0.15(+0.76%)
Jul 07, 2020 19.62 20.13 19.53 19.98 373,977 +0.23(+1.16%)
Jul 06, 2020 19.97 20.06 19.68 19.75 247,389 +0.01(+0.05%)
Jul 02, 2020 19.78 19.91 19.65 19.74 212,038 +0.18(+0.92%)
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.