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 )

12.00 -0.49 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 3.988 4.062 3.890 4.007 560,684 +0.22(+5.72%)
May 28, 2002 3.810 3.810 3.714 3.790 227,138 +0.08(+2.05%)
May 27, 2002 3.886 3.902 3.714 3.714 237,625 +0.00(+0.00%)
May 24, 2002 3.886 3.902 3.714 3.714 230,975 -0.17(-4.43%)
May 23, 2002 3.868 3.886 3.736 3.886 448,393 +0.09(+2.32%)
May 22, 2002 3.826 3.835 3.753 3.798 252,461 -0.03(-0.87%)
May 21, 2002 3.919 3.964 3.671 3.831 762,755 -0.11(-2.68%)
May 20, 2002 4.066 4.125 3.853 3.937 496,993 -0.17(-4.10%)
May 17, 2002 3.978 4.105 3.976 4.105 225,859 +0.15(+3.70%)
May 16, 2002 4.085 4.085 3.945 3.958 439,441 -0.10(-2.41%)
May 15, 2002 3.964 4.152 3.951 4.056 467,833 +0.09(+2.32%)
May 14, 2002 3.890 3.997 3.878 3.964 893,206 +0.08(+2.17%)
May 13, 2002 3.870 3.954 3.804 3.880 745,106 +0.05(+1.43%)
May 10, 2002 4.017 4.017 3.810 3.826 962,780 -0.18(-4.53%)
May 09, 2002 4.017 4.054 3.951 4.007 1,080,186 +0.03(+0.74%)
May 08, 2002 3.949 4.013 3.882 3.978 433,302 +0.09(+2.21%)
May 07, 2002 3.880 3.949 3.880 3.892 620,538 +0.02(+0.50%)
May 06, 2002 3.901 3.945 3.849 3.872 512,340 -0.09(-2.37%)
May 03, 2002 3.966 3.997 3.896 3.966 454,788 +0.06(+1.45%)
May 02, 2002 3.968 4.017 3.890 3.909 454,277 -0.02(-0.50%)
May 01, 2002 3.747 3.968 3.745 3.929 1,505,048 +0.10(+2.60%)
Apr 30, 2002 3.763 3.829 3.675 3.829 948,201 +0.07(+1.82%)
Apr 29, 2002 3.730 3.792 3.620 3.761 765,057 +0.12(+3.33%)
Apr 26, 2002 3.450 3.655 3.431 3.640 1,387,898 +0.21(+6.16%)
Apr 25, 2002 3.392 3.432 3.352 3.429 689,600 +0.06(+1.80%)
Apr 24, 2002 3.546 3.548 3.352 3.368 1,274,584 -0.08(-2.32%)
Apr 23, 2002 3.695 3.714 3.440 3.448 1,747,790 -0.22(-5.92%)
Apr 22, 2002 3.909 3.911 3.595 3.665 1,567,460 -0.24(-6.11%)
Apr 19, 2002 4.154 4.160 3.880 3.904 810,843 -0.18(-4.45%)
Apr 18, 2002 4.379 4.385 4.068 4.085 368,332 -0.28(-6.49%)
Apr 17, 2002 4.539 4.539 4.302 4.369 320,756 -0.05(-1.15%)
Apr 16, 2002 4.105 4.496 4.076 4.420 1,234,682 +0.44(+11.05%)
Apr 15, 2002 4.398 4.400 3.980 3.980 576,543 -0.46(-10.27%)
Apr 12, 2002 4.254 4.435 4.254 4.435 334,313 +0.25(+6.08%)
Apr 11, 2002 4.357 4.398 4.181 4.181 360,147 -0.20(-4.50%)
Apr 10, 2002 4.300 4.379 4.252 4.378 520,525 +0.09(+2.05%)
Apr 09, 2002 4.087 4.347 4.085 4.291 508,759 +0.13(+3.05%)
Apr 08, 2002 4.128 4.195 4.037 4.164 476,018 +0.04(+1.00%)
Apr 05, 2002 4.183 4.199 3.931 4.123 461,694 +0.09(+2.13%)
Apr 04, 2002 3.919 4.062 3.861 4.037 864,814 +0.15(+3.98%)
Apr 03, 2002 3.888 3.929 3.837 3.882 622,073 -0.02(-0.48%)
Apr 02, 2002 3.903 3.997 3.822 3.901 615,678 -0.03(-0.77%)
Apr 01, 2002 3.960 3.997 3.851 3.931 308,734 +0.03(+0.75%)
Mar 29, 2002 3.952 3.988 3.853 3.902 658,906 +0.00(+0.00%)
Mar 28, 2002 3.952 3.988 3.853 3.902 658,650 -0.02(-0.55%)
Mar 27, 2002 3.966 4.027 3.896 3.923 1,113,439 -0.06(-1.62%)
Mar 26, 2002 4.095 4.095 3.919 3.988 1,090,418 -0.04(-1.07%)
Mar 25, 2002 4.166 4.242 4.021 4.031 508,248 -0.17(-4.10%)
Mar 22, 2002 4.095 4.275 4.087 4.203 297,991 +0.11(+2.73%)
Mar 21, 2002 4.277 4.279 3.949 4.091 503,899 -0.10(-2.33%)
Mar 20, 2002 4.115 4.300 4.066 4.189 404,398 +0.10(+2.39%)
Mar 19, 2002 4.263 4.302 3.968 4.091 699,320 -0.17(-3.99%)
Mar 18, 2002 4.373 4.428 4.134 4.261 492,389 +0.01(+0.23%)
Mar 15, 2002 4.336 4.375 4.222 4.251 541,244 -0.10(-2.25%)
Mar 14, 2002 4.379 4.396 4.222 4.349 314,105 -0.02(-0.40%)
Mar 13, 2002 4.330 4.426 4.330 4.367 232,765 +0.07(+1.55%)
Mar 12, 2002 4.175 4.447 3.820 4.300 691,902 -0.03(-0.61%)
Mar 11, 2002 4.437 4.437 4.242 4.327 340,452 -0.06(-1.40%)
Mar 08, 2002 4.482 4.482 4.330 4.388 479,599 +0.09(+2.09%)
Mar 07, 2002 4.330 4.455 4.252 4.298 824,144 -0.00(-0.05%)
Mar 06, 2002 4.486 4.541 4.271 4.300 1,014,193 -0.20(-4.35%)
Mar 05, 2002 4.643 4.691 4.467 4.496 616,701 -0.22(-4.56%)
Mar 04, 2002 4.594 4.711 4.457 4.711 819,284 +0.11(+2.34%)
Mar 01, 2002 4.404 4.643 4.343 4.603 777,335 +0.20(+4.53%)
Feb 28, 2002 4.822 4.877 4.289 4.404 1,021,356 -0.48(-9.81%)
Feb 27, 2002 4.652 4.893 4.615 4.883 1,489,701 +0.19(+4.08%)
Feb 26, 2002 4.493 4.768 4.428 4.691 1,146,691 +0.20(+4.39%)
Feb 25, 2002 4.396 4.564 4.388 4.494 950,503 +0.10(+2.22%)
Feb 22, 2002 4.265 4.476 4.203 4.396 695,228 +0.13(+3.12%)
Feb 21, 2002 4.255 4.324 4.117 4.263 609,283 -0.05(-1.09%)
Feb 20, 2002 4.105 4.412 3.968 4.310 495,202 +0.17(+4.10%)
Feb 18, 2002 4.171 4.227 4.034 4.140 790,969 +0.00(+0.00%)
Feb 15, 2002 4.171 4.227 4.034 4.140 790,969 -0.06(-1.45%)
Feb 14, 2002 4.336 4.340 4.186 4.201 444,491 -0.12(-2.81%)
Feb 13, 2002 4.275 4.324 4.238 4.323 706,669 +0.11(+2.62%)
Feb 12, 2002 4.159 4.294 4.090 4.212 438,441 +0.07(+1.80%)
Feb 11, 2002 4.109 4.175 4.085 4.138 556,622 +0.05(+1.21%)
Feb 08, 2002 4.117 4.117 4.066 4.088 738,937 -0.01(-0.30%)
Feb 07, 2002 4.091 4.143 4.075 4.101 875,672 +0.02(+0.39%)
Feb 06, 2002 4.288 4.288 4.055 4.085 1,994,968 -0.18(-4.27%)
Feb 05, 2002 4.264 4.319 4.039 4.267 928,108 +0.04(+0.94%)
Feb 04, 2002 4.252 4.294 4.209 4.227 286,378 -0.07(-1.67%)
Feb 01, 2002 4.351 4.351 4.221 4.299 859,942 -0.05(-1.06%)
Jan 31, 2002 4.319 4.351 4.262 4.345 500,960 +0.03(+0.81%)
Jan 30, 2002 4.232 4.314 4.161 4.310 874,462 +0.11(+2.57%)
Jan 29, 2002 4.382 4.382 4.197 4.202 1,181,815 -0.14(-3.28%)
Jan 28, 2002 4.165 4.376 4.163 4.345 1,548,863 +0.19(+4.53%)
Jan 25, 2002 4.107 4.156 4.075 4.156 583,243 +0.03(+0.84%)
Jan 24, 2002 4.097 4.248 4.096 4.122 1,193,109 +0.03(+0.76%)
Jan 23, 2002 3.956 4.091 3.956 4.091 971,266 +0.12(+3.09%)
Jan 22, 2002 3.943 4.075 3.942 3.968 2,771,013 +0.01(+0.19%)
Jan 21, 2002 3.917 4.060 3.880 3.961 9,350,457 +0.00(+0.00%)
Jan 18, 2002 3.917 4.060 3.880 3.961 9,351,264 +0.08(+2.14%)
Jan 17, 2002 3.744 3.891 3.701 3.878 1,284,669 +0.16(+4.41%)
Jan 16, 2002 3.723 3.742 3.638 3.714 730,466 -0.01(-0.27%)
Jan 15, 2002 3.663 3.732 3.607 3.724 277,101 +0.10(+2.70%)
Jan 14, 2002 3.669 3.693 3.533 3.626 1,173,748 -0.09(-2.44%)
Jan 11, 2002 3.719 3.723 3.627 3.716 913,184 -0.01(-0.17%)
Jan 10, 2002 3.747 3.756 3.545 3.723 1,744,085 +0.28(+8.14%)
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.