Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Express (NQ: HTLD )

12.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.768 4.768 4.725 4.744 216,894 -0.02(-0.37%)
Nov 26, 2003 4.729 4.770 4.723 4.762 436,262 +0.06(+1.25%)
Nov 25, 2003 4.656 4.721 4.639 4.703 709,531 +0.06(+1.31%)
Nov 24, 2003 4.709 4.721 4.596 4.643 494,985 -0.02(-0.50%)
Nov 21, 2003 4.560 4.691 4.560 4.666 634,962 -0.02(-0.38%)
Nov 20, 2003 4.754 4.760 4.560 4.684 777,952 -0.01(-0.29%)
Nov 19, 2003 4.680 4.770 4.674 4.697 305,404 +0.01(+0.25%)
Nov 18, 2003 4.824 4.854 4.686 4.686 387,767 -0.09(-1.80%)
Nov 17, 2003 4.916 4.916 4.678 4.772 391,443 -0.12(-2.40%)
Nov 14, 2003 4.922 5.012 4.879 4.889 304,603 -0.05(-0.95%)
Nov 13, 2003 4.985 4.992 4.903 4.936 211,149 -0.03(-0.55%)
Nov 12, 2003 4.944 4.963 4.887 4.963 390,107 +0.08(+1.56%)
Nov 11, 2003 4.946 5.008 4.871 4.887 198,055 -0.07(-1.50%)
Nov 10, 2003 5.151 5.157 4.955 4.961 369,604 -0.17(-3.31%)
Nov 07, 2003 5.151 5.200 5.106 5.131 381,741 +0.00(+0.00%)
Nov 06, 2003 5.033 5.166 4.961 5.131 586,815 +0.12(+2.42%)
Nov 05, 2003 5.035 5.057 4.938 5.010 374,466 -0.01(-0.16%)
Nov 04, 2003 4.877 5.069 4.844 5.018 592,877 +0.09(+1.74%)
Nov 03, 2003 4.856 5.045 4.856 4.932 538,067 +0.08(+1.57%)
Oct 31, 2003 4.942 4.942 4.826 4.856 575,415 -0.04(-0.72%)
Oct 30, 2003 4.901 4.932 4.881 4.891 949,830 -0.01(-0.20%)
Oct 29, 2003 4.936 4.936 4.850 4.901 545,572 -0.04(-0.87%)
Oct 28, 2003 4.918 4.944 4.820 4.944 372,862 +0.03(+0.64%)
Oct 27, 2003 4.867 4.944 4.789 4.912 415,141 +0.04(+0.88%)
Oct 24, 2003 4.818 4.899 4.793 4.869 401,073 +0.04(+0.77%)
Oct 23, 2003 4.838 4.867 4.760 4.832 768,127 +0.03(+0.61%)
Oct 22, 2003 4.875 4.973 4.783 4.803 1,089,139 -0.03(-0.61%)
Oct 21, 2003 4.838 4.908 4.752 4.832 433,276 +0.02(+0.49%)
Oct 20, 2003 4.856 4.858 4.777 4.809 347,616 +0.02(+0.33%)
Oct 17, 2003 4.924 4.934 4.783 4.793 407,767 -0.15(-3.04%)
Oct 16, 2003 5.063 5.080 4.860 4.944 787,221 -0.12(-2.36%)
Oct 15, 2003 5.188 5.188 4.990 5.063 458,950 -0.09(-1.67%)
Oct 14, 2003 5.010 5.186 4.994 5.149 261,544 +0.10(+2.05%)
Oct 13, 2003 4.955 5.057 4.942 5.045 416,655 +0.09(+1.81%)
Oct 10, 2003 5.022 5.022 4.906 4.955 394,223 -0.03(-0.59%)
Oct 09, 2003 4.928 5.063 4.887 4.985 514,297 +0.06(+1.31%)
Oct 08, 2003 4.916 4.946 4.871 4.920 1,042,826 -0.02(-0.47%)
Oct 07, 2003 4.926 4.953 4.887 4.943 705,106 +0.02(+0.39%)
Oct 06, 2003 4.895 4.965 4.891 4.924 464,467 -0.04(-0.90%)
Oct 03, 2003 4.856 4.981 4.854 4.969 326,851 +0.12(+2.46%)
Oct 02, 2003 4.897 4.936 4.820 4.850 270,632 -0.05(-1.00%)
Oct 01, 2003 4.691 4.901 4.691 4.899 536,006 +0.20(+4.33%)
Sep 30, 2003 4.813 4.841 4.695 4.695 498,218 -0.10(-2.04%)
Sep 29, 2003 4.723 4.877 4.723 4.793 347,741 +0.06(+1.36%)
Sep 26, 2003 4.906 4.975 4.727 4.729 246,256 -0.13(-2.73%)
Sep 25, 2003 5.010 5.055 4.852 4.861 234,098 -0.18(-3.57%)
Sep 24, 2003 5.172 5.180 5.024 5.041 204,920 -0.13(-2.53%)
Sep 23, 2003 5.096 5.227 5.096 5.172 381,779 +0.01(+0.27%)
Sep 22, 2003 5.026 5.161 5.016 5.159 272,637 +0.05(+1.03%)
Sep 19, 2003 5.033 5.217 5.033 5.106 557,072 -0.03(-0.57%)
Sep 18, 2003 5.063 5.229 5.055 5.135 351,645 +0.07(+1.39%)
Sep 17, 2003 5.139 5.182 5.063 5.065 208,046 -0.09(-1.82%)
Sep 16, 2003 5.200 5.229 5.135 5.159 156,418 +0.04(+0.69%)
Sep 15, 2003 5.131 5.237 5.104 5.123 159,099 -0.05(-0.91%)
Sep 12, 2003 5.161 5.170 5.061 5.170 123,800 +0.01(+0.27%)
Sep 11, 2003 5.033 5.161 5.016 5.157 157,564 +0.07(+1.38%)
Sep 10, 2003 5.184 5.184 5.077 5.086 189,537 -0.04(-0.80%)
Sep 09, 2003 5.170 5.262 5.123 5.127 381,122 -0.06(-1.13%)
Sep 08, 2003 5.170 5.245 5.082 5.186 278,551 +0.06(+1.14%)
Sep 05, 2003 5.182 5.256 5.108 5.127 242,997 -0.12(-2.31%)
Sep 04, 2003 5.037 5.249 5.020 5.249 457,858 +0.22(+4.35%)
Sep 03, 2003 5.102 5.172 4.985 5.030 365,519 -0.07(-1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.