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, 2004
4.528
4.559
4.455
4.498
798,462
-0.02(-0.48%)
Mar 30, 2004
4.587
4.605
4.490
4.520
479,026
-0.04(-0.78%)
Mar 29, 2004
4.603
4.609
4.514
4.556
608,726
+0.01(+0.22%)
Mar 26, 2004
4.479
4.609
4.479
4.546
629,751
+0.04(+0.96%)
Mar 25, 2004
4.402
4.502
4.380
4.502
678,895
+0.12(+2.75%)
Mar 24, 2004
4.512
4.567
4.364
4.382
1,345,378
+0.10(+2.45%)
Mar 23, 2004
4.285
4.338
4.259
4.277
661,416
+0.05(+1.17%)
Mar 22, 2004
4.299
4.449
4.224
4.228
1,720,797
+0.00(+0.09%)
Mar 19, 2004
4.382
4.382
4.224
4.224
2,353,842
-0.12(-2.77%)
Mar 18, 2004
4.520
4.520
4.309
4.344
1,081,419
-0.09(-2.05%)
Mar 17, 2004
4.323
4.449
4.317
4.435
763,250
+0.13(+3.07%)
Mar 16, 2004
4.409
4.411
4.283
4.303
1,360,324
-0.09(-2.02%)
Mar 15, 2004
4.467
4.469
4.372
4.392
434,442
-0.07(-1.55%)
Mar 12, 2004
4.490
4.496
4.402
4.461
599,606
+0.04(+0.85%)
Mar 11, 2004
4.372
4.518
4.372
4.423
835,700
-0.01(-0.18%)
Mar 10, 2004
4.441
4.500
4.396
4.431
425,322
+0.01(+0.31%)
Mar 09, 2004
4.445
4.528
4.417
4.417
495,998
-0.06(-1.24%)
Mar 08, 2004
4.540
4.579
4.425
4.473
685,735
-0.08(-1.69%)
Mar 05, 2004
4.510
4.577
4.504
4.550
972,745
-0.01(-0.13%)
Mar 04, 2004
4.482
4.563
4.481
4.556
1,571,592
+0.07(+1.58%)
Mar 03, 2004
4.459
4.504
4.431
4.484
924,868
+0.03(+0.62%)
Mar 02, 2004
4.411
4.461
4.398
4.457
714,866
+0.05(+1.03%)
Mar 01, 2004
4.451
4.451
4.360
4.411
370,859
+0.04(+0.86%)
Feb 27, 2004
4.374
4.431
4.334
4.374
390,618
-0.05(-1.07%)
Feb 26, 2004
4.303
4.421
4.303
4.421
371,872
+0.06(+1.36%)
Feb 25, 2004
4.321
4.362
4.275
4.362
358,446
+0.04(+0.87%)
Feb 24, 2004
4.289
4.380
4.265
4.325
353,380
+0.03(+0.74%)
Feb 23, 2004
4.361
4.380
4.289
4.293
580,100
-0.05(-1.14%)
Feb 20, 2004
4.423
4.423
4.342
4.342
544,129
-0.02(-0.45%)
Feb 19, 2004
4.459
4.481
4.362
4.362
608,472
-0.04(-0.90%)
Feb 18, 2004
4.431
4.479
4.390
4.402
558,822
-0.06(-1.33%)
Feb 17, 2004
4.283
4.461
4.263
4.461
1,070,020
+0.01(+0.18%)
Feb 13, 2004
4.512
4.512
4.442
4.453
844,566
-0.07(-1.53%)
Feb 12, 2004
4.500
4.522
4.439
4.522
780,983
+0.03(+0.66%)
Feb 11, 2004
4.340
4.492
4.340
4.492
639,884
+0.15(+3.45%)
Feb 10, 2004
4.323
4.372
4.299
4.342
697,641
-0.00(-0.09%)
Feb 09, 2004
4.380
4.382
4.315
4.346
455,974
-0.03(-0.68%)
Feb 06, 2004
4.356
4.376
4.307
4.376
1,002,130
+0.10(+2.35%)
Feb 05, 2004
4.291
4.303
4.192
4.275
813,407
+0.11(+2.56%)
Feb 04, 2004
4.342
4.342
4.169
4.169
628,738
-0.17(-4.00%)
Feb 03, 2004
4.362
4.382
4.307
4.342
1,043,421
-0.02(-0.50%)
Feb 02, 2004
4.332
4.396
4.325
4.364
1,517,888
+0.03(+0.68%)
Jan 30, 2004
4.481
4.492
4.303
4.334
1,182,747
-0.10(-2.31%)
Jan 29, 2004
4.569
4.579
4.421
4.437
905,869
-0.10(-2.26%)
Jan 28, 2004
4.559
4.609
4.490
4.540
1,615,923
+0.03(+0.70%)
Jan 27, 2004
4.747
4.753
4.508
4.508
2,165,119
-0.28(-5.93%)
Jan 26, 2004
4.856
4.930
4.733
4.792
1,269,889
-0.16(-3.27%)
Jan 23, 2004
4.806
4.962
4.709
4.954
1,060,647
+0.25(+5.33%)
Jan 22, 2004
4.854
4.946
4.704
4.704
726,266
-0.15(-3.13%)
Jan 21, 2004
4.688
4.856
4.640
4.856
918,788
+0.20(+4.37%)
Jan 20, 2004
4.638
4.707
4.623
4.652
890,670
-0.01(-0.25%)
Jan 16, 2004
4.842
4.844
4.664
4.664
1,852,776
-0.15(-3.16%)
Jan 15, 2004
4.846
4.859
4.784
4.816
781,535
-0.04(-0.77%)
Jan 14, 2004
4.826
4.867
4.814
4.854
668,843
+0.04(+0.74%)
Jan 13, 2004
4.859
4.859
4.735
4.818
255,495
-0.00(-0.08%)
Jan 12, 2004
4.721
4.858
4.721
4.822
425,659
+0.08(+1.71%)
Jan 09, 2004
4.865
4.954
4.729
4.741
381,397
-0.19(-3.92%)
Jan 08, 2004
4.901
4.934
4.824
4.934
139,938
+0.04(+0.73%)
Jan 07, 2004
4.796
4.899
4.767
4.899
240,197
+0.09(+1.97%)
Jan 06, 2004
4.794
4.911
4.784
4.804
371,872
-0.02(-0.49%)
Jan 05, 2004
4.929
4.929
4.828
4.828
279,411
-0.09(-1.89%)
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
.