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 (%)
Apr 29, 2005 8.084 8.181 7.890 8.137 655,628 +0.12(+1.54%)
Apr 28, 2005 8.053 8.132 8.005 8.014 645,226 -0.11(-1.35%)
Apr 27, 2005 8.005 8.154 7.978 8.123 743,989 +0.04(+0.54%)
Apr 26, 2005 8.145 8.233 8.000 8.079 773,763 -0.13(-1.55%)
Apr 25, 2005 8.119 8.277 8.119 8.207 465,867 +0.06(+0.76%)
Apr 22, 2005 8.321 8.423 8.097 8.145 853,474 -0.23(-2.73%)
Apr 21, 2005 8.335 8.401 8.194 8.374 525,842 +0.17(+2.04%)
Apr 20, 2005 8.282 8.348 8.115 8.207 893,411 -0.07(-0.90%)
Apr 19, 2005 7.970 8.343 7.926 8.282 1,090,527 +0.29(+3.69%)
Apr 18, 2005 8.022 8.128 7.961 7.987 807,155 +0.00(+0.00%)
Apr 15, 2005 8.137 8.273 7.952 7.987 2,765,397 +0.18(+2.31%)
Apr 14, 2005 8.000 8.018 7.802 7.807 1,521,790 -0.21(-2.63%)
Apr 13, 2005 8.176 8.225 8.009 8.018 2,096,360 -0.20(-2.41%)
Apr 12, 2005 8.088 8.247 8.049 8.216 902,635 +0.07(+0.86%)
Apr 11, 2005 8.154 8.313 8.106 8.145 1,030,008 -0.04(-0.43%)
Apr 08, 2005 8.207 8.216 7.921 8.181 2,280,008 -0.07(-0.85%)
Apr 07, 2005 8.321 8.379 8.233 8.251 580,190 -0.12(-1.47%)
Apr 06, 2005 8.357 8.502 8.339 8.374 373,049 -0.00(-0.05%)
Apr 05, 2005 8.304 8.511 8.304 8.379 501,660 +0.05(+0.63%)
Apr 04, 2005 8.352 8.383 8.247 8.326 479,683 -0.08(-0.99%)
Apr 01, 2005 8.489 8.533 8.374 8.409 532,670 -0.01(-0.16%)
Mar 31, 2005 8.554 8.554 8.379 8.423 598,799 -0.09(-1.03%)
Mar 30, 2005 8.502 8.533 8.440 8.511 671,806 +0.07(+0.89%)
Mar 29, 2005 8.664 8.682 8.401 8.436 673,683 -0.21(-2.39%)
Mar 28, 2005 8.713 8.862 8.642 8.642 425,426 -0.05(-0.56%)
Mar 24, 2005 8.708 8.832 8.691 8.691 478,320 -0.04(-0.50%)
Mar 23, 2005 8.871 8.884 8.629 8.735 845,396 -0.10(-1.14%)
Mar 22, 2005 8.823 9.030 8.757 8.836 758,688 -0.01(-0.10%)
Mar 21, 2005 8.629 8.858 8.629 8.845 801,759 +0.17(+1.98%)
Mar 18, 2005 8.770 8.911 8.660 8.673 2,699,612 -0.21(-2.38%)
Mar 17, 2005 8.766 8.937 8.726 8.884 654,254 +0.04(+0.40%)
Mar 16, 2005 8.977 9.025 8.774 8.849 764,887 -0.17(-1.85%)
Mar 15, 2005 9.205 9.324 9.016 9.016 212,771 -0.13(-1.44%)
Mar 14, 2005 9.060 9.227 9.043 9.148 178,419 +0.05(+0.58%)
Mar 11, 2005 9.148 9.205 9.025 9.095 204,412 +0.00(+0.05%)
Mar 10, 2005 9.249 9.249 8.977 9.091 310,347 -0.08(-0.91%)
Mar 09, 2005 9.258 9.465 9.144 9.175 225,924 -0.16(-1.74%)
Mar 08, 2005 9.359 9.487 9.311 9.337 285,942 -0.06(-0.61%)
Mar 07, 2005 9.205 9.496 9.179 9.395 461,688 +0.18(+2.01%)
Mar 04, 2005 9.139 9.293 9.034 9.210 432,011 +0.16(+1.80%)
Mar 03, 2005 9.157 9.183 8.928 9.047 251,774 -0.04(-0.39%)
Mar 02, 2005 8.959 9.236 8.950 9.082 335,295 +0.01(+0.15%)
Mar 01, 2005 9.056 9.223 9.003 9.069 553,873 +0.00(+0.05%)
Feb 28, 2005 9.109 9.126 8.858 9.065 624,006 +0.01(+0.15%)
Feb 25, 2005 9.008 9.122 8.964 9.051 424,072 +0.01(+0.15%)
Feb 24, 2005 8.818 9.051 8.783 9.038 228,478 +0.24(+2.75%)
Feb 23, 2005 8.889 8.950 8.796 8.796 608,432 +0.01(+0.10%)
Feb 22, 2005 9.021 9.126 8.664 8.788 505,337 -0.28(-3.06%)
Feb 18, 2005 9.047 9.091 8.950 9.065 215,508 +0.06(+0.68%)
Feb 17, 2005 9.293 9.311 8.981 9.003 261,869 -0.23(-2.48%)
Feb 16, 2005 9.003 9.324 8.994 9.232 296,016 +0.16(+1.79%)
Feb 15, 2005 8.964 9.113 8.950 9.069 371,818 +0.09(+0.98%)
Feb 14, 2005 9.197 9.197 8.933 8.981 377,570 -0.15(-1.59%)
Feb 11, 2005 9.038 9.249 8.955 9.126 308,306 +0.12(+1.32%)
Feb 10, 2005 9.148 9.214 8.964 9.008 286,678 -0.06(-0.68%)
Feb 09, 2005 9.329 9.447 9.043 9.069 350,079 -0.29(-3.06%)
Feb 08, 2005 9.236 9.421 9.197 9.355 275,543 +0.11(+1.19%)
Feb 07, 2005 9.249 9.417 9.170 9.245 401,168 +0.04(+0.43%)
Feb 04, 2005 9.267 9.267 9.183 9.205 296,003 -0.03(-0.33%)
Feb 03, 2005 9.293 9.324 9.192 9.236 275,983 -0.15(-1.55%)
Feb 02, 2005 9.293 9.487 9.280 9.381 321,469 +0.07(+0.76%)
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.