Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heartland Express
(NQ:
HTLD
)
11.32
+0.12 (+1.07%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
3.819
3.908
3.744
3.786
594,076
-0.08(-2.09%)
Mar 28, 2003
3.934
3.949
3.841
3.867
721,800
-0.11(-2.69%)
Mar 27, 2003
4.007
4.032
3.973
3.973
671,105
-0.04(-1.08%)
Mar 26, 2003
4.054
4.086
3.977
4.017
601,093
-0.04(-0.97%)
Mar 25, 2003
4.021
4.056
3.948
4.056
226,667
+0.08(+1.99%)
Mar 24, 2003
4.027
4.078
3.859
3.977
353,428
-0.16(-3.77%)
Mar 21, 2003
4.147
4.148
3.938
4.133
509,138
+0.10(+2.45%)
Mar 20, 2003
4.015
4.078
3.928
4.034
282,372
-0.01(-0.24%)
Mar 19, 2003
4.013
4.123
3.963
4.044
583,918
+0.04(+1.04%)
Mar 18, 2003
3.849
4.030
3.847
4.003
749,796
+0.17(+4.32%)
Mar 17, 2003
3.644
3.839
3.642
3.837
682,750
+0.19(+5.19%)
Mar 14, 2003
3.584
3.659
3.561
3.648
824,419
+0.04(+1.09%)
Mar 13, 2003
3.454
3.620
3.440
3.608
736,398
+0.16(+4.70%)
Mar 12, 2003
3.440
3.476
3.403
3.446
732,596
-0.03(-0.80%)
Mar 11, 2003
3.395
3.486
3.389
3.474
479,026
+0.09(+2.51%)
Mar 10, 2003
3.507
3.507
3.363
3.389
447,361
-0.12(-3.44%)
Mar 07, 2003
3.413
3.519
3.381
3.509
370,859
+0.09(+2.60%)
Mar 06, 2003
3.434
3.450
3.367
3.421
355,913
-0.06(-1.81%)
Mar 05, 2003
3.425
3.498
3.425
3.484
329,061
+0.02(+0.57%)
Mar 04, 2003
3.592
3.594
3.426
3.464
746,785
-0.15(-4.10%)
Mar 03, 2003
3.547
3.626
3.543
3.612
346,540
+0.07(+1.89%)
Feb 28, 2003
3.553
3.590
3.529
3.545
579,087
-0.03(-0.94%)
Feb 27, 2003
3.513
3.650
3.513
3.579
318,422
+0.05(+1.34%)
Feb 26, 2003
3.527
3.565
3.464
3.531
658,883
-0.01(-0.22%)
Feb 25, 2003
3.454
3.543
3.425
3.539
721,959
+0.08(+2.40%)
Feb 24, 2003
3.543
3.580
3.454
3.456
1,892,294
-0.21(-5.76%)
Feb 21, 2003
3.671
3.691
3.582
3.667
609,739
+0.05(+1.47%)
Feb 20, 2003
3.622
3.642
3.580
3.614
245,212
-0.00(-0.11%)
Feb 19, 2003
3.709
3.709
3.582
3.618
726,266
-0.07(-2.03%)
Feb 18, 2003
3.642
3.703
3.642
3.693
768,823
-0.00(-0.11%)
Feb 14, 2003
3.553
3.701
3.511
3.697
873,444
+0.16(+4.46%)
Feb 13, 2003
3.577
3.577
3.474
3.539
432,669
+0.03(+0.79%)
Feb 12, 2003
3.532
3.594
3.511
3.511
203,161
-0.05(-1.33%)
Feb 11, 2003
3.563
3.590
3.515
3.559
239,639
-0.04(-1.21%)
Feb 10, 2003
3.523
3.604
3.482
3.602
351,353
+0.05(+1.39%)
Feb 07, 2003
3.711
3.760
3.547
3.553
944,373
-0.19(-5.01%)
Feb 06, 2003
3.693
3.780
3.592
3.740
970,465
+0.17(+4.81%)
Feb 05, 2003
3.533
3.592
3.517
3.569
819,234
+0.03(+0.84%)
Feb 04, 2003
3.575
3.582
3.488
3.539
741,211
+0.03(+0.73%)
Feb 03, 2003
3.543
3.760
3.505
3.513
1,580,965
+0.07(+2.12%)
Jan 31, 2003
3.494
3.494
3.426
3.440
838,486
-0.06(-1.75%)
Jan 30, 2003
3.575
3.598
3.426
3.502
886,021
-0.07(-1.83%)
Jan 29, 2003
3.691
3.691
3.503
3.567
1,181,734
-0.12(-3.16%)
Jan 28, 2003
3.661
3.711
3.646
3.683
590,233
+0.03(+0.92%)
Jan 27, 2003
3.946
3.946
3.630
3.650
745,265
-0.26(-6.76%)
Jan 24, 2003
3.948
4.011
3.807
3.914
609,739
-0.04(-1.10%)
Jan 23, 2003
3.967
4.007
3.950
3.957
624,685
+0.04(+0.96%)
Jan 22, 2003
3.800
3.969
3.774
3.920
437,988
+0.09(+2.42%)
Jan 21, 2003
4.096
4.127
3.817
3.827
818,980
-0.30(-7.36%)
Jan 17, 2003
4.163
4.163
4.060
4.131
287,010
+0.01(+0.14%)
Jan 16, 2003
3.942
4.261
3.942
4.125
567,435
+0.13(+3.31%)
Jan 15, 2003
4.165
4.196
3.948
3.993
903,589
-0.16(-3.80%)
Jan 14, 2003
4.182
4.210
4.046
4.151
309,049
-0.09(-2.05%)
Jan 13, 2003
4.226
4.283
4.032
4.238
811,128
+0.01(+0.33%)
Jan 10, 2003
4.186
4.293
4.179
4.224
298,410
-0.04(-0.88%)
Jan 09, 2003
4.244
4.323
4.194
4.261
569,461
+0.00(+0.05%)
Jan 08, 2003
4.254
4.352
4.222
4.259
439,002
-0.08(-1.90%)
Jan 07, 2003
4.293
4.356
4.171
4.342
557,048
+0.04(+0.82%)
Jan 06, 2003
4.439
4.443
4.295
4.307
832,406
-0.13(-3.02%)
Jan 03, 2003
4.449
4.569
4.406
4.441
513,984
-0.06(-1.32%)
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
.