Financial News

Heartland Express (NQ: HTLD )

10.80 -0.23 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.841 3.844 3.759 3.831 447,300 -0.01(-0.25%)
Oct 30, 2002 3.639 3.844 3.630 3.841 580,587 +0.20(+5.35%)
Oct 29, 2002 3.718 3.731 3.569 3.645 335,900 -0.08(-2.20%)
Oct 28, 2002 3.774 3.811 3.708 3.727 316,940 -0.03(-0.83%)
Oct 25, 2002 3.817 3.817 3.659 3.759 457,513 -0.05(-1.28%)
Oct 24, 2002 3.864 3.864 3.766 3.807 499,366 -0.06(-1.46%)
Oct 23, 2002 3.883 3.903 3.800 3.864 490,655 +0.01(+0.20%)
Oct 22, 2002 3.924 3.944 3.741 3.856 404,310 -0.07(-1.79%)
Oct 21, 2002 3.757 3.973 3.680 3.926 853,970 +0.20(+5.40%)
Oct 18, 2002 3.805 3.806 3.659 3.725 480,562 -0.12(-3.10%)
Oct 17, 2002 3.698 3.850 3.675 3.844 235,975 +0.19(+5.23%)
Oct 16, 2002 3.852 3.852 3.606 3.653 469,645 -0.21(-5.40%)
Oct 15, 2002 3.708 3.913 3.675 3.862 299,261 +0.21(+5.66%)
Oct 14, 2002 3.698 3.757 3.571 3.655 340,635 -0.02(-0.59%)
Oct 11, 2002 3.511 3.700 3.511 3.677 357,204 +0.15(+4.26%)
Oct 10, 2002 3.296 3.542 3.273 3.526 257,515 +0.23(+7.11%)
Oct 09, 2002 3.523 3.532 3.284 3.292 504,491 -0.26(-7.21%)
Oct 08, 2002 3.327 3.558 3.308 3.548 720,738 +0.18(+5.39%)
Oct 07, 2002 3.610 3.610 3.319 3.366 1,415,854 -0.26(-7.26%)
Oct 04, 2002 3.745 3.757 3.581 3.630 288,628 -0.12(-3.07%)
Oct 03, 2002 3.727 3.852 3.708 3.745 265,696 +0.02(+0.42%)
Oct 02, 2002 3.811 3.811 3.729 3.729 571,876 -0.06(-1.70%)
Oct 01, 2002 3.649 3.842 3.536 3.794 546,469 +0.14(+3.74%)
Sep 30, 2002 3.669 3.677 3.559 3.657 348,454 -0.01(-0.16%)
Sep 27, 2002 3.706 3.776 3.610 3.663 522,938 -0.08(-2.14%)
Sep 26, 2002 3.599 3.770 3.599 3.743 371,770 +0.16(+4.35%)
Sep 25, 2002 3.544 3.597 3.536 3.587 369,208 +0.04(+1.21%)
Sep 24, 2002 3.509 3.604 3.380 3.544 553,236 +0.04(+1.00%)
Sep 23, 2002 3.489 3.534 3.486 3.509 291,574 -0.00(-0.06%)
Sep 20, 2002 3.561 3.610 3.474 3.511 776,593 +0.04(+1.07%)
Sep 19, 2002 3.503 3.542 3.417 3.474 658,989 -0.03(-0.84%)
Sep 18, 2002 3.485 3.518 3.366 3.503 1,292,714 +0.01(+0.28%)
Sep 17, 2002 3.768 3.794 3.474 3.493 1,084,566 -0.27(-7.25%)
Sep 16, 2002 3.928 3.928 3.764 3.766 284,656 -0.16(-4.17%)
Sep 13, 2002 3.817 3.967 3.768 3.930 182,715 +0.07(+1.72%)
Sep 12, 2002 3.965 3.965 3.829 3.864 207,279 -0.08(-1.93%)
Sep 11, 2002 3.911 3.997 3.911 3.940 168,334 +0.07(+1.76%)
Sep 10, 2002 3.796 3.919 3.776 3.872 360,340 +0.10(+2.53%)
Sep 09, 2002 3.737 3.817 3.600 3.776 472,135 +0.03(+0.89%)
Sep 06, 2002 3.552 3.743 3.552 3.743 445,791 +0.17(+4.64%)
Sep 05, 2002 3.610 3.649 3.522 3.577 466,058 -0.12(-3.22%)
Sep 04, 2002 3.530 3.708 3.515 3.696 740,295 +0.14(+3.84%)
Sep 03, 2002 3.671 3.766 3.536 3.559 930,062 -0.03(-0.87%)
Aug 30, 2002 3.698 3.733 3.581 3.591 450,657 -0.10(-2.59%)
Aug 29, 2002 3.784 3.784 3.407 3.686 1,331,559 -0.22(-5.55%)
Aug 28, 2002 3.881 3.928 3.835 3.903 594,133 +0.02(+0.56%)
Aug 27, 2002 3.960 3.973 3.823 3.881 43,736,220 -0.06(-1.64%)
Aug 26, 2002 3.893 3.946 3.776 3.946 483,440 +0.12(+3.06%)
Aug 23, 2002 3.961 3.981 3.827 3.829 483,993 -0.17(-4.20%)
Aug 22, 2002 3.999 4.032 3.903 3.997 587,556 -0.00(-0.05%)
Aug 21, 2002 3.833 3.999 3.788 3.999 373,038 +0.16(+4.27%)
Aug 20, 2002 3.796 3.835 3.727 3.835 325,930 +0.09(+2.34%)
Aug 16, 2002 3.770 3.813 3.663 3.747 356,141 +0.05(+1.32%)
Aug 15, 2002 3.632 3.766 3.581 3.698 533,840 +0.08(+2.10%)
Aug 14, 2002 3.622 3.665 3.534 3.622 413,021 -0.02(-0.43%)
Aug 13, 2002 3.844 3.844 3.618 3.638 567,264 -0.20(-5.14%)
Aug 12, 2002 3.760 3.850 3.649 3.835 414,302 +0.06(+1.50%)
Aug 07, 2002 3.702 3.786 3.641 3.778 399,442 +0.08(+2.16%)
Aug 06, 2002 3.517 3.702 3.513 3.698 681,280 +0.20(+5.75%)
Aug 05, 2002 3.630 3.679 3.493 3.497 440,180 -0.14(-3.91%)
Aug 02, 2002 3.796 3.798 3.591 3.639 596,250 -0.20(-5.09%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback