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:

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 (%)
Dec 31, 2002 4.379 4.564 4.379 4.471 389,705 +0.07(+1.51%)
Dec 30, 2002 4.420 4.440 4.354 4.404 266,721 -0.02(-0.35%)
Dec 27, 2002 4.420 4.428 4.371 4.420 210,866 +0.04(+0.98%)
Dec 26, 2002 4.371 4.412 4.330 4.377 419,683 +0.05(+1.22%)
Dec 24, 2002 4.332 4.375 4.317 4.324 168,590 -0.01(-0.18%)
Dec 23, 2002 4.330 4.488 4.309 4.332 1,037,678 -0.12(-2.80%)
Dec 20, 2002 4.330 4.488 4.330 4.457 691,016 -0.01(-0.26%)
Dec 19, 2002 4.352 4.524 4.342 4.469 553,684 +0.07(+1.64%)
Dec 18, 2002 4.486 4.486 4.393 4.397 561,883 -0.09(-2.04%)
Dec 17, 2002 4.459 4.518 4.444 4.488 500,647 +0.03(+0.66%)
Dec 16, 2002 4.410 4.471 4.401 4.459 318,733 +0.04(+0.84%)
Dec 13, 2002 4.371 4.434 4.371 4.422 271,077 +0.01(+0.26%)
Dec 12, 2002 4.344 4.477 4.344 4.411 239,306 +0.07(+1.67%)
Dec 11, 2002 4.266 4.373 4.266 4.338 188,575 -0.02(-0.45%)
Dec 10, 2002 4.244 4.371 4.244 4.358 289,012 +0.12(+2.95%)
Dec 09, 2002 4.383 4.404 4.233 4.233 265,184 -0.15(-3.39%)
Dec 06, 2002 4.352 4.430 4.274 4.381 465,802 -0.04(-0.92%)
Dec 05, 2002 4.449 4.449 4.352 4.422 328,470 +0.00(+0.08%)
Dec 04, 2002 4.354 4.447 4.305 4.418 187,294 +0.03(+0.62%)
Dec 03, 2002 4.401 4.445 4.354 4.391 242,124 -0.02(-0.49%)
Dec 02, 2002 4.303 4.444 4.254 4.412 425,320 +0.16(+3.72%)
Nov 29, 2002 4.295 4.369 4.248 4.254 158,085 -0.06(-1.45%)
Nov 27, 2002 4.118 4.350 4.118 4.317 368,439 +0.16(+3.90%)
Nov 26, 2002 4.176 4.223 4.110 4.155 520,120 -0.01(-0.18%)
Nov 25, 2002 4.127 4.196 4.098 4.162 232,132 +0.01(+0.32%)
Nov 22, 2002 4.254 4.256 4.102 4.149 802,727 -0.12(-2.83%)
Nov 21, 2002 4.100 4.350 4.098 4.270 392,780 +0.10(+2.39%)
Nov 20, 2002 4.040 4.207 3.993 4.170 416,096 +0.14(+3.59%)
Nov 19, 2002 4.028 4.125 3.981 4.026 347,942 +0.01(+0.15%)
Nov 18, 2002 4.202 4.235 4.001 4.020 574,694 -0.19(-4.59%)
Nov 15, 2002 4.274 4.274 4.139 4.213 211,891 -0.04(-0.83%)
Nov 14, 2002 4.098 4.264 4.090 4.248 617,482 +0.19(+4.71%)
Nov 13, 2002 3.965 4.110 3.913 4.057 256,473 +0.08(+1.91%)
Nov 12, 2002 3.911 4.008 3.903 3.981 166,540 +0.09(+2.20%)
Nov 11, 2002 3.864 3.940 3.854 3.895 311,559 -0.01(-0.20%)
Nov 08, 2002 3.864 3.963 3.864 3.903 467,595 +0.07(+1.73%)
Nov 07, 2002 3.981 3.981 3.837 3.837 308,741 -0.14(-3.58%)
Nov 06, 2002 3.922 3.983 3.868 3.979 180,120 +0.05(+1.29%)
Nov 05, 2002 3.946 3.967 3.860 3.928 202,667 -0.06(-1.51%)
Nov 04, 2002 3.952 4.001 3.928 3.989 248,274 +0.04(+0.93%)
Nov 01, 2002 3.831 3.952 3.737 3.952 316,171 +0.12(+3.16%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.