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 30, 2005 9.540 9.570 9.280 9.373 769,830 -0.05(-0.51%)
Nov 29, 2005 9.236 9.430 9.091 9.421 751,059 +0.05(+0.56%)
Nov 28, 2005 9.566 9.566 9.267 9.368 519,790 -0.20(-2.07%)
Nov 25, 2005 9.570 9.623 9.513 9.566 177,802 +0.02(+0.23%)
Nov 23, 2005 9.315 9.619 9.315 9.544 625,536 -0.20(-2.03%)
Nov 22, 2005 9.584 9.755 9.566 9.742 720,944 +0.11(+1.14%)
Nov 21, 2005 9.373 9.636 9.302 9.632 944,978 +0.27(+2.87%)
Nov 18, 2005 9.236 9.390 9.135 9.364 554,027 +0.26(+2.85%)
Nov 17, 2005 9.183 9.227 9.038 9.104 209,501 -0.01(-0.14%)
Nov 16, 2005 9.095 9.192 9.060 9.117 348,742 +0.02(+0.19%)
Nov 15, 2005 9.139 9.183 9.060 9.100 510,874 -0.04(-0.43%)
Nov 14, 2005 9.192 9.192 9.030 9.139 334,094 +0.01(+0.10%)
Nov 11, 2005 8.972 9.179 8.972 9.131 363,442 +0.13(+1.42%)
Nov 10, 2005 8.840 9.025 8.656 9.003 231,338 +0.17(+1.94%)
Nov 09, 2005 8.761 8.889 8.691 8.832 307,022 +0.04(+0.40%)
Nov 08, 2005 8.832 8.832 8.708 8.796 326,868 -0.10(-1.14%)
Nov 07, 2005 8.902 9.030 8.854 8.898 353,671 -0.02(-0.25%)
Nov 04, 2005 9.109 9.139 8.832 8.920 449,302 -0.19(-2.12%)
Nov 03, 2005 9.069 9.166 9.016 9.113 342,607 +0.11(+1.22%)
Nov 02, 2005 8.722 9.034 8.695 9.003 613,195 +0.22(+2.50%)
Nov 01, 2005 8.598 8.849 8.598 8.783 502,402 +0.10(+1.11%)
Oct 31, 2005 8.445 8.726 8.418 8.686 540,478 +0.23(+2.70%)
Oct 28, 2005 8.335 8.475 8.291 8.458 995,729 +0.16(+1.96%)
Oct 27, 2005 8.423 8.506 8.247 8.295 1,274,177 -0.16(-1.87%)
Oct 26, 2005 8.533 8.585 8.414 8.453 574,020 -0.05(-0.62%)
Oct 25, 2005 8.440 8.546 8.423 8.506 572,975 +0.04(+0.47%)
Oct 24, 2005 8.519 8.581 8.409 8.467 1,264,394 -0.02(-0.26%)
Oct 21, 2005 8.467 8.568 8.445 8.489 1,237,962 -0.10(-1.18%)
Oct 20, 2005 8.550 8.730 8.462 8.590 992,199 +0.01(+0.15%)
Oct 19, 2005 8.581 8.717 8.471 8.576 659,346 -0.03(-0.31%)
Oct 18, 2005 8.559 8.788 8.550 8.603 325,827 -0.26(-2.93%)
Oct 17, 2005 8.757 8.972 8.708 8.862 516,223 -0.03(-0.30%)
Oct 14, 2005 8.779 8.889 8.642 8.889 378,678 +0.23(+2.69%)
Oct 13, 2005 8.616 8.752 8.462 8.656 497,762 +0.02(+0.20%)
Oct 12, 2005 8.884 8.964 8.572 8.638 595,414 -0.27(-3.06%)
Oct 11, 2005 8.915 9.104 8.902 8.911 718,185 +0.02(+0.25%)
Oct 10, 2005 8.920 9.056 8.814 8.889 401,769 -0.01(-0.10%)
Oct 07, 2005 8.818 8.920 8.779 8.898 355,084 +0.11(+1.25%)
Oct 06, 2005 8.893 9.016 8.651 8.788 461,715 -0.04(-0.50%)
Oct 05, 2005 8.977 9.095 8.832 8.832 736,043 -0.18(-2.00%)
Oct 04, 2005 8.889 9.109 8.876 9.012 606,633 +0.13(+1.44%)
Oct 03, 2005 8.937 9.109 8.832 8.884 578,990 -0.05(-0.59%)
Sep 30, 2005 8.911 9.003 8.832 8.937 341,256 +0.00(+0.05%)
Sep 29, 2005 8.576 8.964 8.519 8.933 355,384 +0.34(+3.99%)
Sep 28, 2005 8.638 8.700 8.519 8.590 648,263 -0.05(-0.61%)
Sep 27, 2005 8.554 8.660 8.467 8.642 524,096 +0.11(+1.24%)
Sep 26, 2005 8.480 8.695 8.467 8.537 629,530 +0.08(+0.94%)
Sep 23, 2005 8.458 8.471 8.313 8.458 371,891 +0.11(+1.26%)
Sep 22, 2005 8.352 8.445 8.335 8.352 906,507 -0.06(-0.68%)
Sep 21, 2005 8.436 8.480 8.348 8.409 798,330 -0.07(-0.83%)
Sep 20, 2005 8.475 8.537 8.357 8.480 806,195 -0.03(-0.31%)
Sep 19, 2005 8.449 8.533 8.445 8.506 417,320 +0.03(+0.31%)
Sep 16, 2005 8.537 8.594 8.467 8.480 2,539,031 -0.01(-0.16%)
Sep 15, 2005 8.537 8.537 8.453 8.493 426,965 -0.00(-0.05%)
Sep 14, 2005 8.484 8.528 8.467 8.497 340,707 +0.02(+0.21%)
Sep 13, 2005 8.484 8.607 8.260 8.480 1,419,663 -0.05(-0.62%)
Sep 12, 2005 8.554 8.638 8.511 8.533 408,941 -0.05(-0.56%)
Sep 09, 2005 8.590 8.634 8.471 8.581 497,428 -0.10(-1.12%)
Sep 08, 2005 8.708 8.761 8.563 8.678 389,583 -0.05(-0.60%)
Sep 07, 2005 8.713 8.801 8.642 8.730 292,488 +0.00(+0.00%)
Sep 06, 2005 8.770 8.968 8.669 8.730 421,459 +0.00(+0.05%)
Sep 02, 2005 9.008 9.060 8.682 8.726 421,002 -0.31(-3.46%)
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.
 
 
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.