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 (%)
Aug 31, 2005 8.541 8.840 8.541 8.814 502,487 +0.23(+2.66%)
Aug 30, 2005 8.581 8.664 8.511 8.585 329,173 -0.06(-0.66%)
Aug 29, 2005 8.480 8.673 8.423 8.642 411,194 +0.15(+1.81%)
Aug 26, 2005 8.585 8.598 8.458 8.489 589,797 -0.10(-1.13%)
Aug 25, 2005 8.541 8.638 8.528 8.585 368,714 +0.04(+0.51%)
Aug 24, 2005 8.436 8.695 8.436 8.541 610,929 +0.08(+0.99%)
Aug 23, 2005 8.511 8.554 8.414 8.458 961,099 -0.05(-0.62%)
Aug 22, 2005 8.576 8.642 8.484 8.511 1,008,885 -0.06(-0.67%)
Aug 19, 2005 8.515 8.594 8.502 8.568 787,802 +0.00(+0.05%)
Aug 18, 2005 8.554 8.634 8.467 8.563 378,826 +0.01(+0.10%)
Aug 17, 2005 8.489 8.598 8.489 8.554 497,801 +0.07(+0.78%)
Aug 16, 2005 8.713 8.713 8.445 8.489 530,126 -0.22(-2.57%)
Aug 15, 2005 8.673 8.726 8.436 8.713 349,430 +0.04(+0.46%)
Aug 12, 2005 8.730 8.757 8.528 8.673 331,630 -0.10(-1.15%)
Aug 11, 2005 8.726 8.827 8.686 8.774 287,785 +0.03(+0.30%)
Aug 10, 2005 8.686 8.814 8.682 8.748 296,709 +0.05(+0.56%)
Aug 09, 2005 8.735 8.814 8.682 8.700 228,864 +0.00(+0.00%)
Aug 08, 2005 8.774 8.911 8.686 8.700 490,845 -0.08(-0.90%)
Aug 05, 2005 8.796 8.845 8.682 8.779 327,792 -0.04(-0.40%)
Aug 04, 2005 9.030 9.030 8.779 8.814 496,364 -0.17(-1.91%)
Aug 03, 2005 9.078 9.126 8.972 8.986 372,674 -0.16(-1.73%)
Aug 02, 2005 9.069 9.214 9.060 9.144 320,319 +0.05(+0.58%)
Aug 01, 2005 9.126 9.307 9.065 9.091 267,641 -0.06(-0.67%)
Jul 29, 2005 9.293 9.412 9.131 9.153 321,769 -0.19(-2.02%)
Jul 28, 2005 9.175 9.390 9.175 9.342 376,355 +0.17(+1.87%)
Jul 27, 2005 9.113 9.280 9.038 9.170 264,882 +0.07(+0.72%)
Jul 26, 2005 9.183 9.403 9.069 9.104 210,531 +0.00(+0.05%)
Jul 25, 2005 9.285 9.346 9.038 9.100 399,670 -0.22(-2.36%)
Jul 22, 2005 9.249 9.368 9.166 9.320 400,543 +0.09(+1.00%)
Jul 21, 2005 9.465 9.562 9.139 9.227 668,996 -0.24(-2.51%)
Jul 20, 2005 8.968 9.531 8.942 9.465 616,621 +0.46(+5.08%)
Jul 19, 2005 9.030 9.104 8.814 9.008 859,395 -0.07(-0.78%)
Jul 18, 2005 9.131 9.223 9.051 9.078 338,136 -0.12(-1.34%)
Jul 15, 2005 9.258 9.364 9.144 9.201 353,665 -0.13(-1.41%)
Jul 14, 2005 9.236 9.355 9.201 9.333 526,371 +0.14(+1.48%)
Jul 13, 2005 9.179 9.236 9.051 9.197 393,200 +0.02(+0.19%)
Jul 12, 2005 9.223 9.293 9.161 9.179 440,960 -0.06(-0.67%)
Jul 11, 2005 8.959 9.368 8.959 9.241 768,294 +0.24(+2.64%)
Jul 08, 2005 8.805 9.122 8.801 9.003 570,482 +0.21(+2.40%)
Jul 07, 2005 8.612 8.840 8.511 8.792 377,109 +0.06(+0.65%)
Jul 06, 2005 8.739 8.906 8.673 8.735 308,615 -0.04(-0.50%)
Jul 05, 2005 8.576 8.859 8.537 8.779 331,840 +0.13(+1.47%)
Jul 01, 2005 8.519 8.730 8.511 8.651 326,042 +0.11(+1.24%)
Jun 30, 2005 8.708 8.779 8.524 8.546 248,447 -0.11(-1.22%)
Jun 29, 2005 8.594 8.792 8.524 8.651 305,306 +0.06(+0.72%)
Jun 28, 2005 8.383 8.603 8.335 8.590 639,396 +0.23(+2.74%)
Jun 27, 2005 8.326 8.401 8.291 8.361 520,385 +0.03(+0.37%)
Jun 24, 2005 8.317 8.370 8.273 8.330 832,924 +0.02(+0.21%)
Jun 23, 2005 8.506 8.533 8.291 8.313 821,537 -0.26(-3.08%)
Jun 22, 2005 8.445 8.585 8.379 8.576 335,936 +0.11(+1.30%)
Jun 21, 2005 8.392 8.502 8.365 8.467 386,490 +0.05(+0.63%)
Jun 20, 2005 8.537 8.563 8.396 8.414 532,586 -0.13(-1.49%)
Jun 17, 2005 8.686 8.950 8.489 8.541 1,128,772 -0.08(-0.97%)
Jun 16, 2005 8.317 8.629 8.255 8.625 944,848 +0.32(+3.81%)
Jun 15, 2005 8.291 8.379 8.225 8.308 598,136 +0.03(+0.32%)
Jun 14, 2005 8.167 8.291 8.167 8.282 618,280 +0.07(+0.86%)
Jun 13, 2005 8.242 8.291 8.159 8.211 564,253 -0.04(-0.43%)
Jun 10, 2005 8.211 8.291 8.185 8.247 335,786 +0.03(+0.32%)
Jun 09, 2005 8.119 8.291 8.115 8.220 1,436,519 +0.07(+0.92%)
Jun 08, 2005 8.229 8.533 8.027 8.145 1,832,439 -0.43(-5.03%)
Jun 07, 2005 8.726 8.766 8.546 8.576 595,517 -0.13(-1.47%)
Jun 06, 2005 8.796 8.805 8.686 8.704 393,630 -0.11(-1.25%)
Jun 03, 2005 8.783 8.955 8.757 8.814 335,051 -0.05(-0.55%)
Jun 02, 2005 8.924 8.981 8.803 8.862 317,294 -0.15(-1.71%)
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.