Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Express (NQ: HTLD )

9.940 -0.020 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 4.344 4.419 4.297 4.303 156,297 -0.06(-1.45%)
Nov 27, 2002 4.165 4.400 4.165 4.366 364,273 +0.16(+3.90%)
Nov 26, 2002 4.224 4.271 4.157 4.202 514,237 -0.01(-0.18%)
Nov 25, 2002 4.175 4.244 4.145 4.210 229,507 +0.01(+0.32%)
Nov 22, 2002 4.303 4.305 4.149 4.196 793,649 -0.12(-2.83%)
Nov 21, 2002 4.147 4.400 4.145 4.319 388,338 +0.10(+2.39%)
Nov 20, 2002 4.086 4.255 4.039 4.218 411,390 +0.15(+3.59%)
Nov 19, 2002 4.074 4.173 4.027 4.072 344,007 +0.01(+0.15%)
Nov 18, 2002 4.250 4.283 4.046 4.066 568,194 -0.20(-4.59%)
Nov 15, 2002 4.323 4.323 4.186 4.261 209,494 -0.04(-0.83%)
Nov 14, 2002 4.145 4.313 4.137 4.297 610,499 +0.19(+4.71%)
Nov 13, 2002 4.010 4.157 3.957 4.104 253,572 +0.08(+1.91%)
Nov 12, 2002 3.955 4.054 3.948 4.027 164,657 +0.09(+2.20%)
Nov 11, 2002 3.908 3.985 3.898 3.940 308,036 -0.01(-0.20%)
Nov 08, 2002 3.908 4.009 3.908 3.948 462,307 +0.07(+1.73%)
Nov 07, 2002 4.027 4.027 3.880 3.880 305,249 -0.14(-3.58%)
Nov 06, 2002 3.967 4.029 3.912 4.025 178,083 +0.05(+1.29%)
Nov 05, 2002 3.991 4.013 3.904 3.973 200,375 -0.06(-1.51%)
Nov 04, 2002 3.997 4.046 3.973 4.034 245,466 +0.04(+0.93%)
Nov 01, 2002 3.875 3.997 3.780 3.997 312,595 +0.12(+3.16%)
Oct 31, 2002 3.884 3.888 3.802 3.875 442,242 -0.01(-0.25%)
Oct 30, 2002 3.681 3.888 3.671 3.884 574,021 +0.20(+5.35%)
Oct 29, 2002 3.760 3.774 3.610 3.687 332,101 -0.08(-2.20%)
Oct 28, 2002 3.817 3.855 3.750 3.770 313,355 -0.03(-0.83%)
Oct 25, 2002 3.861 3.861 3.701 3.802 452,339 -0.05(-1.28%)
Oct 24, 2002 3.908 3.908 3.809 3.851 493,719 -0.06(-1.46%)
Oct 23, 2002 3.928 3.948 3.843 3.908 485,106 +0.01(+0.20%)
Oct 22, 2002 3.969 3.989 3.784 3.900 399,737 -0.07(-1.79%)
Oct 21, 2002 3.800 4.019 3.723 3.971 844,312 +0.20(+5.40%)
Oct 18, 2002 3.849 3.849 3.701 3.768 475,128 -0.12(-3.10%)
Oct 17, 2002 3.740 3.894 3.717 3.888 233,306 +0.19(+5.23%)
Oct 16, 2002 3.896 3.896 3.648 3.695 464,334 -0.21(-5.40%)
Oct 15, 2002 3.750 3.957 3.717 3.906 295,876 +0.21(+5.66%)
Oct 14, 2002 3.740 3.800 3.612 3.697 336,782 -0.02(-0.59%)
Oct 11, 2002 3.551 3.742 3.551 3.719 353,164 +0.15(+4.26%)
Oct 10, 2002 3.334 3.582 3.310 3.567 254,603 +0.24(+7.11%)
Oct 09, 2002 3.563 3.573 3.322 3.330 498,785 -0.26(-7.21%)
Oct 08, 2002 3.365 3.598 3.346 3.588 712,586 +0.18(+5.39%)
Oct 07, 2002 3.652 3.652 3.357 3.405 1,399,841 -0.27(-7.26%)
Oct 04, 2002 3.788 3.800 3.622 3.671 285,364 -0.12(-3.07%)
Oct 03, 2002 3.770 3.896 3.750 3.788 262,692 +0.02(+0.42%)
Oct 02, 2002 3.855 3.855 3.772 3.772 565,408 -0.07(-1.70%)
Oct 01, 2002 3.691 3.886 3.577 3.837 540,289 +0.14(+3.74%)
Sep 30, 2002 3.711 3.719 3.600 3.699 344,514 -0.01(-0.16%)
Sep 27, 2002 3.748 3.819 3.652 3.705 517,024 -0.08(-2.14%)
Sep 26, 2002 3.640 3.814 3.640 3.786 367,566 +0.16(+4.35%)
Sep 25, 2002 3.584 3.638 3.577 3.628 365,032 +0.04(+1.21%)
Sep 24, 2002 3.549 3.646 3.419 3.584 546,979 +0.04(+1.00%)
Sep 23, 2002 3.529 3.575 3.525 3.549 288,277 -0.00(-0.06%)
Sep 20, 2002 3.602 3.652 3.513 3.551 767,810 +0.04(+1.07%)
Sep 19, 2002 3.543 3.582 3.456 3.513 651,536 -0.03(-0.84%)
Sep 18, 2002 3.525 3.559 3.405 3.543 1,278,094 +0.01(+0.28%)
Sep 17, 2002 3.811 3.837 3.513 3.533 1,072,300 -0.28(-7.25%)
Sep 16, 2002 3.973 3.973 3.807 3.809 281,437 -0.17(-4.17%)
Sep 13, 2002 3.861 4.013 3.811 3.975 180,649 +0.07(+1.72%)
Sep 12, 2002 4.011 4.011 3.873 3.908 204,935 -0.08(-1.93%)
Sep 11, 2002 3.955 4.042 3.955 3.985 166,430 +0.07(+1.76%)
Sep 10, 2002 3.839 3.963 3.820 3.916 356,265 +0.10(+2.53%)
Sep 09, 2002 3.780 3.861 3.642 3.819 466,796 +0.03(+0.89%)
Sep 06, 2002 3.592 3.786 3.592 3.786 440,750 +0.17(+4.64%)
Sep 05, 2002 3.652 3.691 3.563 3.618 460,787 -0.12(-3.22%)
Sep 04, 2002 3.571 3.750 3.555 3.738 731,922 +0.14(+3.84%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.