Skip to main content

Heartland Express (NQ: HTLD )

12.06 -0.02 (-0.17%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 12.12 12.43 12.05 12.06 215,906 -0.02(-0.17%)
Jul 02, 2024 12.18 12.29 12.07 12.08 195,103 -0.06(-0.49%)
Jul 01, 2024 12.30 12.30 12.02 12.14 438,639 -0.19(-1.54%)
Jun 28, 2024 12.12 12.43 12.12 12.33 1,283,088 +0.25(+2.07%)
Jun 27, 2024 12.33 12.33 11.95 12.08 255,837 -0.20(-1.63%)
Jun 26, 2024 11.91 12.29 11.88 12.28 343,121 +0.31(+2.59%)
Jun 25, 2024 11.81 12.05 11.70 11.97 278,753 +0.13(+1.10%)
Jun 24, 2024 11.81 12.03 11.80 11.84 325,071 +0.00(+0.00%)
Jun 21, 2024 11.77 11.98 11.72 11.84 881,588 +0.09(+0.76%)
Jun 20, 2024 11.64 11.77 11.58 11.75 263,848 +0.07(+0.60%)
Jun 18, 2024 11.66 11.80 11.59 11.68 311,229 -0.01(-0.09%)
Jun 17, 2024 11.74 11.80 11.60 11.69 249,188 +0.04(+0.34%)
Jun 14, 2024 11.60 11.72 11.41 11.65 333,342 -0.07(-0.60%)
Jun 13, 2024 11.72 11.80 11.59 11.72 268,725 -0.04(-0.34%)
Jun 12, 2024 12.01 12.06 11.66 11.76 409,955 +0.02(+0.17%)
Jun 11, 2024 11.65 11.79 11.57 11.74 324,260 -0.03(-0.25%)
Jun 10, 2024 11.33 11.79 11.32 11.77 392,297 +0.31(+2.70%)
Jun 07, 2024 11.37 11.57 11.36 11.46 304,188 -0.01(-0.09%)
Jun 06, 2024 11.49 11.51 11.39 11.47 227,289 -0.08(-0.69%)
Jun 05, 2024 11.44 11.61 11.43 11.55 303,679 +0.16(+1.40%)
Jun 04, 2024 11.56 11.69 11.38 11.39 321,549 -0.17(-1.47%)
Jun 03, 2024 11.43 11.57 11.21 11.56 408,323 +0.26(+2.30%)
May 31, 2024 11.25 11.50 11.25 11.30 488,120 +0.12(+1.07%)
May 30, 2024 11.04 11.30 11.04 11.18 302,482 +0.18(+1.63%)
May 29, 2024 11.20 11.25 10.98 11.00 319,395 -0.37(-3.25%)
May 28, 2024 11.58 11.59 11.31 11.37 348,448 -0.13(-1.13%)
May 24, 2024 11.39 11.60 11.30 11.50 295,593 +0.19(+1.68%)
May 23, 2024 11.59 11.59 11.24 11.31 407,549 -0.28(-2.41%)
May 22, 2024 11.38 11.66 11.35 11.59 416,382 +0.21(+1.84%)
May 21, 2024 11.35 11.45 11.32 11.38 402,163 -0.01(-0.09%)
May 20, 2024 11.40 11.49 11.33 11.39 350,647 -0.05(-0.44%)
May 17, 2024 11.51 11.53 11.33 11.44 332,271 -0.07(-0.61%)
May 16, 2024 11.42 11.60 11.42 11.51 250,927 +0.10(+0.88%)
May 15, 2024 11.54 11.66 11.31 11.41 433,304 +0.01(+0.09%)
May 14, 2024 11.74 11.81 11.36 11.40 400,825 -0.18(-1.55%)
May 13, 2024 11.58 11.66 11.42 11.58 480,162 +0.12(+1.05%)
May 10, 2024 11.39 11.47 11.24 11.46 412,036 +0.12(+1.06%)
May 09, 2024 11.15 11.37 11.11 11.34 314,817 +0.16(+1.43%)
May 08, 2024 10.92 11.24 10.87 11.18 312,283 +0.26(+2.38%)
May 07, 2024 10.84 10.98 10.84 10.92 498,149 +0.04(+0.37%)
May 06, 2024 11.19 11.34 10.85 10.88 466,004 +0.13(+1.21%)
May 03, 2024 10.73 10.87 10.69 10.75 483,540 +0.18(+1.70%)
May 02, 2024 10.48 10.85 10.43 10.57 597,553 +0.19(+1.83%)
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.