Heartland Express (NQ: HTLD )

11.61 +0.21 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 11.40 11.68 11.37 11.61 415,680 +0.21(+1.84%)
May 21, 2024 11.37 11.47 11.34 11.40 401,485 -0.01(-0.09%)
May 20, 2024 11.42 11.51 11.35 11.41 350,056 -0.05(-0.44%)
May 17, 2024 11.53 11.55 11.35 11.46 331,711 -0.07(-0.61%)
May 16, 2024 11.44 11.62 11.44 11.53 250,504 +0.10(+0.87%)
May 15, 2024 11.56 11.68 11.33 11.43 432,574 +0.01(+0.09%)
May 14, 2024 11.76 11.83 11.38 11.42 400,150 -0.18(-1.55%)
May 13, 2024 11.60 11.68 11.44 11.60 479,353 +0.12(+1.05%)
May 10, 2024 11.41 11.49 11.26 11.48 411,342 +0.12(+1.06%)
May 09, 2024 11.17 11.39 11.13 11.36 314,287 +0.16(+1.43%)
May 08, 2024 10.94 11.26 10.88 11.20 311,757 +0.26(+2.38%)
May 07, 2024 10.86 11.00 10.86 10.94 497,309 +0.04(+0.37%)
May 06, 2024 11.21 11.36 10.87 10.90 465,219 +0.13(+1.21%)
May 03, 2024 10.75 10.89 10.71 10.77 482,725 +0.18(+1.70%)
May 02, 2024 10.50 10.87 10.45 10.59 596,546 +0.19(+1.83%)
May 01, 2024 10.33 10.63 10.15 10.40 1,279,194 +0.46(+4.63%)
Apr 30, 2024 9.950 10.04 9.630 9.940 1,323,506 -0.02(-0.20%)
Apr 29, 2024 10.27 10.45 9.840 9.960 1,440,232 -0.40(-3.86%)
Apr 26, 2024 10.07 10.57 10.04 10.36 483,785 +0.26(+2.57%)
Apr 25, 2024 10.23 10.38 10.04 10.10 370,012 -0.23(-2.23%)
Apr 24, 2024 10.26 10.38 10.12 10.33 430,659 -0.10(-0.96%)
Apr 23, 2024 10.27 10.55 10.22 10.43 297,967 +0.15(+1.46%)
Apr 22, 2024 10.52 10.56 10.26 10.28 280,042 -0.21(-2.00%)
Apr 19, 2024 10.10 10.56 10.10 10.49 276,113 +0.33(+3.25%)
Apr 18, 2024 10.36 10.38 10.09 10.16 284,448 -0.18(-1.74%)
Apr 17, 2024 10.20 10.37 10.00 10.34 472,895 -0.10(-0.96%)
Apr 16, 2024 10.76 10.76 10.42 10.44 361,062 -0.24(-2.25%)
Apr 15, 2024 10.92 11.06 10.66 10.68 419,923 -0.21(-1.93%)
Apr 12, 2024 10.74 10.90 10.67 10.89 384,560 +0.10(+0.93%)
Apr 11, 2024 10.85 10.85 10.71 10.79 207,212 +0.00(+0.00%)
Apr 10, 2024 10.63 10.90 10.46 10.79 571,832 -0.10(-0.92%)
Apr 09, 2024 11.06 11.21 10.87 10.89 317,993 -0.17(-1.54%)
Apr 08, 2024 10.95 11.25 10.90 11.06 301,937 +0.16(+1.47%)
Apr 05, 2024 10.91 11.05 10.88 10.90 298,856 -0.05(-0.46%)
Apr 04, 2024 11.15 11.28 10.92 10.95 359,524 -0.27(-2.41%)
Apr 03, 2024 11.03 11.38 11.03 11.22 387,178 +0.16(+1.45%)
Apr 02, 2024 11.15 11.27 10.83 11.06 552,299 -0.24(-2.12%)
Apr 01, 2024 11.79 11.79 11.19 11.30 421,305 -0.64(-5.36%)
Mar 28, 2024 11.70 12.05 11.70 11.94 285,492 +0.28(+2.40%)
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 12.31 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%)
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.