Heartland Express (NQ: HTLD )

11.88 +0.22 (+1.89%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.59 11.68 11.57 11.66 264,292 +0.17(+1.48%)
Mar 26, 2024 11.56 11.64 11.49 11.49 285,291 +0.01(+0.09%)
Mar 25, 2024 11.59 11.70 11.45 11.48 243,350 -0.14(-1.20%)
Mar 22, 2024 11.88 11.88 11.60 11.62 134,126 -0.17(-1.44%)
Mar 21, 2024 11.84 11.89 11.73 11.79 297,010 -0.02(-0.17%)
Mar 20, 2024 11.50 11.91 11.45 11.81 470,349 +0.25(+2.16%)
Mar 19, 2024 11.53 11.70 11.49 11.56 286,748 +0.05(+0.43%)
Mar 18, 2024 11.73 11.80 11.51 11.51 319,110 -0.23(-1.96%)
Mar 15, 2024 11.89 12.07 11.67 11.74 580,179 -0.19(-1.59%)
Mar 14, 2024 12.05 12.05 11.68 11.93 377,078 -0.18(-1.48%)
Mar 13, 2024 12.12 12.24 11.95 12.11 293,056 -0.07(-0.57%)
Mar 12, 2024 12.11 12.18 11.95 12.18 341,070 +0.08(+0.66%)
Mar 11, 2024 12.15 12.32 12.04 12.10 180,566 -0.10(-0.82%)
Mar 08, 2024 12.41 12.59 12.20 12.20 209,198 -0.08(-0.65%)
Mar 07, 2024 12.14 12.33 12.14 12.28 269,149 +0.16(+1.32%)
Mar 06, 2024 12.02 12.30 11.93 12.12 340,629 +0.16(+1.34%)
Mar 05, 2024 12.32 12.32 11.96 11.96 254,237 -0.31(-2.52%)
Mar 04, 2024 12.60 12.77 12.25 12.27 400,553 -0.31(-2.46%)
Mar 01, 2024 12.77 12.84 12.46 12.58 200,588 -0.18(-1.41%)
Feb 29, 2024 12.97 13.12 12.73 12.76 296,094 -0.13(-1.01%)
Feb 28, 2024 12.85 13.07 12.80 12.89 464,196 -0.09(-0.69%)
Feb 27, 2024 12.92 13.02 12.48 12.98 686,759 +0.30(+2.36%)
Feb 26, 2024 12.52 12.94 12.38 12.68 612,194 +0.28(+2.25%)
Feb 23, 2024 12.50 12.52 12.33 12.40 157,243 -0.07(-0.56%)
Feb 22, 2024 12.42 12.47 12.29 12.47 256,818 +0.03(+0.24%)
Feb 21, 2024 12.46 12.46 12.27 12.44 219,096 -0.01(-0.08%)
Feb 20, 2024 12.32 12.60 12.23 12.45 226,554 -0.01(-0.08%)
Feb 16, 2024 12.86 12.86 12.46 12.46 267,502 -0.45(-3.48%)
Feb 15, 2024 12.91 12.99 12.67 12.91 318,940 +0.12(+0.94%)
Feb 14, 2024 12.98 13.03 12.71 12.79 350,783 -0.02(-0.16%)
Feb 13, 2024 12.98 13.15 12.76 12.81 308,975 -0.41(-3.10%)
Feb 12, 2024 13.14 13.32 13.14 13.22 345,734 +0.02(+0.15%)
Feb 09, 2024 12.92 13.23 12.73 13.20 240,882 +0.30(+2.32%)
Feb 08, 2024 12.83 12.90 12.68 12.90 268,261 +0.02(+0.16%)
Feb 07, 2024 12.87 12.94 12.76 12.88 234,042 +0.06(+0.47%)
Feb 06, 2024 12.62 13.11 12.56 12.82 270,916 +0.14(+1.10%)
Feb 05, 2024 12.77 12.78 12.62 12.68 389,446 -0.23(-1.78%)
Feb 02, 2024 12.81 13.12 12.61 12.91 288,155 -0.09(-0.69%)
Feb 01, 2024 12.90 13.24 12.65 13.00 298,422 +0.07(+0.54%)
Jan 31, 2024 13.39 13.42 12.92 12.93 480,708 -0.29(-2.19%)
Jan 30, 2024 13.25 13.32 13.13 13.22 190,645 -0.11(-0.82%)
Jan 29, 2024 13.16 13.34 13.07 13.33 282,304 +0.13(+0.98%)
Jan 26, 2024 13.44 13.47 13.16 13.20 205,348 -0.16(-1.20%)
Jan 25, 2024 13.47 13.51 13.20 13.36 189,478 +0.05(+0.37%)
Jan 24, 2024 13.62 13.62 13.22 13.31 154,939 -0.17(-1.26%)
Jan 23, 2024 13.72 13.76 13.48 13.48 218,808 -0.10(-0.74%)
Jan 22, 2024 13.28 13.61 13.28 13.58 353,025 +0.40(+3.03%)
Jan 19, 2024 13.26 13.26 12.95 13.18 289,342 +0.06(+0.46%)
Jan 18, 2024 13.06 13.14 12.90 13.12 161,650 +0.08(+0.61%)
Jan 17, 2024 12.78 13.06 12.76 13.04 229,299 +0.09(+0.69%)
Jan 16, 2024 12.99 13.10 12.63 12.95 342,260 -0.11(-0.84%)
Jan 12, 2024 13.36 13.37 13.03 13.06 275,643 -0.15(-1.13%)
Jan 11, 2024 13.27 13.29 13.09 13.21 234,148 -0.17(-1.27%)
Jan 10, 2024 13.54 13.54 13.25 13.38 188,273 -0.21(-1.54%)
Jan 09, 2024 13.60 13.75 13.23 13.59 275,577 -0.20(-1.45%)
Jan 08, 2024 13.61 13.80 13.53 13.79 189,877 +0.18(+1.32%)
Jan 05, 2024 13.42 13.71 13.39 13.61 420,990 +0.10(+0.74%)
Jan 04, 2024 13.64 13.64 13.45 13.51 220,871 -0.06(-0.44%)
Jan 03, 2024 13.84 13.87 13.57 13.57 285,367 -0.34(-2.44%)
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.