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 +0.11 (+0.89%)
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 28, 2006 10.67 10.84 10.65 10.69 430,744 -0.02(-0.21%)
Apr 27, 2006 10.86 11.07 10.68 10.71 447,739 -0.22(-2.05%)
Apr 26, 2006 10.86 11.02 10.85 10.94 552,667 +0.04(+0.36%)
Apr 25, 2006 10.89 11.01 10.77 10.90 674,316 +0.04(+0.32%)
Apr 24, 2006 11.07 11.10 10.78 10.86 1,341,310 -0.24(-2.14%)
Apr 21, 2006 11.22 11.43 11.03 11.10 1,038,967 -0.11(-0.98%)
Apr 20, 2006 11.00 11.49 10.93 11.21 1,579,559 +0.24(+2.21%)
Apr 19, 2006 10.70 11.31 10.60 10.97 1,754,991 +0.36(+3.44%)
Apr 18, 2006 10.06 10.66 9.987 10.60 1,088,089 +0.59(+5.93%)
Apr 17, 2006 9.267 10.05 9.223 10.01 1,862,558 +0.68(+7.31%)
Apr 13, 2006 9.368 9.531 9.276 9.329 378,610 -0.04(-0.42%)
Apr 12, 2006 9.342 9.381 9.271 9.368 257,577 +0.03(+0.28%)
Apr 11, 2006 9.645 9.672 9.298 9.342 1,045,957 -0.25(-2.57%)
Apr 10, 2006 9.676 9.733 9.553 9.588 1,021,753 -0.11(-1.13%)
Apr 07, 2006 9.764 9.782 9.566 9.698 439,923 -0.03(-0.32%)
Apr 06, 2006 9.702 9.760 9.600 9.729 175,314 +0.00(+0.00%)
Apr 05, 2006 9.544 9.768 9.544 9.729 285,326 +0.16(+1.70%)
Apr 04, 2006 9.676 9.694 9.496 9.566 463,778 -0.04(-0.41%)
Apr 03, 2006 9.632 9.795 9.584 9.606 618,367 +0.02(+0.23%)
Mar 31, 2006 9.623 9.623 9.456 9.584 680,174 +0.00(+0.05%)
Mar 30, 2006 9.812 9.848 9.566 9.579 801,416 -0.23(-2.38%)
Mar 29, 2006 10.03 10.09 9.768 9.812 1,249,538 +0.14(+1.46%)
Mar 28, 2006 9.425 9.716 9.412 9.672 1,169,412 +0.26(+2.76%)
Mar 27, 2006 9.632 9.654 9.307 9.412 1,997,359 -0.26(-2.73%)
Mar 24, 2006 10.23 10.34 9.505 9.676 4,148,442 -0.59(-5.74%)
Mar 23, 2006 10.33 10.33 10.06 10.27 976,422 -0.20(-1.89%)
Mar 22, 2006 10.25 10.50 10.16 10.46 267,893 +0.20(+1.97%)
Mar 21, 2006 10.42 10.50 10.25 10.26 369,652 -0.21(-2.02%)
Mar 20, 2006 10.05 10.53 10.05 10.47 464,665 +0.38(+3.79%)
Mar 17, 2006 10.34 10.34 10.03 10.09 1,150,864 -0.19(-1.88%)
Mar 16, 2006 10.55 10.55 10.25 10.28 535,519 -0.20(-1.93%)
Mar 15, 2006 10.56 10.58 10.40 10.49 312,317 -0.04(-0.42%)
Mar 14, 2006 10.51 10.56 10.37 10.53 177,764 +0.04(+0.42%)
Mar 13, 2006 10.49 10.56 10.43 10.49 364,013 +0.06(+0.55%)
Mar 10, 2006 10.15 10.43 10.05 10.43 287,674 +0.31(+3.04%)
Mar 09, 2006 10.14 10.27 10.08 10.12 345,915 +0.00(+0.04%)
Mar 08, 2006 9.931 10.17 9.861 10.12 1,156,017 +0.13(+1.32%)
Mar 07, 2006 10.05 10.13 9.931 9.984 561,780 -0.20(-1.94%)
Mar 06, 2006 10.26 10.38 9.760 10.18 501,345 -0.15(-1.49%)
Mar 03, 2006 10.34 10.53 10.27 10.34 280,261 -0.02(-0.21%)
Mar 02, 2006 10.64 10.66 10.28 10.36 387,088 -0.28(-2.64%)
Mar 01, 2006 10.17 10.64 10.17 10.64 559,667 +0.47(+4.58%)
Feb 28, 2006 10.64 10.62 10.17 10.17 989,964 -0.47(-4.38%)
Feb 27, 2006 10.63 10.69 10.53 10.64 387,694 +0.07(+0.62%)
Feb 24, 2006 10.93 10.93 10.52 10.57 584,569 -0.33(-3.06%)
Feb 23, 2006 10.91 11.00 10.73 10.91 316,027 +0.02(+0.20%)
Feb 22, 2006 10.81 10.91 10.60 10.89 391,992 +0.13(+1.23%)
Feb 21, 2006 10.89 10.94 10.60 10.75 425,136 -0.04(-0.37%)
Feb 17, 2006 10.93 10.94 10.73 10.79 433,737 -0.09(-0.81%)
Feb 16, 2006 10.81 10.95 10.77 10.88 362,534 +0.10(+0.90%)
Feb 15, 2006 10.69 10.80 10.58 10.78 715,699 +0.12(+1.11%)
Feb 14, 2006 10.38 10.67 10.25 10.67 808,531 +0.35(+3.37%)
Feb 13, 2006 10.50 10.50 10.29 10.32 487,217 -0.17(-1.63%)
Feb 10, 2006 10.16 10.53 10.02 10.49 680,660 +0.29(+2.89%)
Feb 09, 2006 10.15 10.36 10.13 10.20 851,759 +0.03(+0.30%)
Feb 08, 2006 10.21 10.25 10.01 10.16 687,003 -0.01(-0.09%)
Feb 07, 2006 10.21 10.28 9.966 10.17 538,209 -0.01(-0.09%)
Feb 06, 2006 10.33 10.36 10.05 10.18 424,691 -0.10(-0.94%)
Feb 03, 2006 10.22 10.38 10.14 10.28 628,123 +0.05(+0.47%)
Feb 02, 2006 10.24 10.38 10.12 10.23 575,434 +0.02(+0.17%)
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.