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 )

10.77 +0.18 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2004 4.850 4.877 4.779 4.846 882,817 -0.00(-0.08%)
Apr 29, 2004 4.887 4.933 4.844 4.850 683,455 -0.04(-0.77%)
Apr 28, 2004 4.964 4.964 4.865 4.887 706,000 -0.10(-2.10%)
Apr 27, 2004 4.974 4.992 4.915 4.992 342,234 +0.03(+0.64%)
Apr 26, 2004 4.950 5.021 4.933 4.960 325,008 -0.01(-0.24%)
Apr 23, 2004 4.990 4.996 4.832 4.972 654,323 +0.00(+0.00%)
Apr 22, 2004 4.854 4.984 4.854 4.972 492,705 +0.10(+2.15%)
Apr 21, 2004 4.820 4.875 4.765 4.867 494,479 +0.07(+1.40%)
Apr 20, 2004 4.769 4.877 4.739 4.800 541,596 +0.06(+1.33%)
Apr 19, 2004 4.773 4.854 4.700 4.737 527,663 -0.04(-0.83%)
Apr 16, 2004 4.753 4.788 4.692 4.777 570,981 +0.03(+0.62%)
Apr 15, 2004 4.682 4.796 4.631 4.747 1,013,023 +0.10(+2.17%)
Apr 14, 2004 4.524 4.684 4.524 4.646 1,139,683 +0.07(+1.47%)
Apr 13, 2004 4.638 4.638 4.524 4.579 302,716 -0.05(-1.07%)
Apr 12, 2004 4.629 4.652 4.575 4.629 269,278 +0.07(+1.60%)
Apr 08, 2004 4.709 4.709 4.556 4.556 264,211 -0.09(-1.95%)
Apr 07, 2004 4.615 4.686 4.581 4.646 317,408 +0.03(+0.56%)
Apr 06, 2004 4.658 4.707 4.613 4.621 366,046 -0.02(-0.47%)
Apr 05, 2004 4.713 4.713 4.581 4.642 476,240 -0.06(-1.34%)
Apr 02, 2004 4.688 4.717 4.634 4.706 519,810 +0.10(+2.19%)
Apr 01, 2004 4.723 4.786 4.561 4.605 1,391,229 +0.11(+2.37%)
Mar 31, 2004 4.528 4.559 4.455 4.498 798,462 -0.02(-0.48%)
Mar 30, 2004 4.587 4.605 4.490 4.520 479,026 -0.04(-0.78%)
Mar 29, 2004 4.603 4.609 4.514 4.556 608,726 +0.01(+0.22%)
Mar 26, 2004 4.479 4.609 4.479 4.546 629,751 +0.04(+0.96%)
Mar 25, 2004 4.402 4.502 4.380 4.502 678,895 +0.12(+2.75%)
Mar 24, 2004 4.512 4.567 4.364 4.382 1,345,378 +0.10(+2.45%)
Mar 23, 2004 4.285 4.338 4.259 4.277 661,416 +0.05(+1.17%)
Mar 22, 2004 4.299 4.449 4.224 4.228 1,720,797 +0.00(+0.09%)
Mar 19, 2004 4.382 4.382 4.224 4.224 2,353,842 -0.12(-2.77%)
Mar 18, 2004 4.520 4.520 4.309 4.344 1,081,419 -0.09(-2.05%)
Mar 17, 2004 4.323 4.449 4.317 4.435 763,250 +0.13(+3.07%)
Mar 16, 2004 4.409 4.411 4.283 4.303 1,360,324 -0.09(-2.02%)
Mar 15, 2004 4.467 4.469 4.372 4.392 434,442 -0.07(-1.55%)
Mar 12, 2004 4.490 4.496 4.402 4.461 599,606 +0.04(+0.85%)
Mar 11, 2004 4.372 4.518 4.372 4.423 835,700 -0.01(-0.18%)
Mar 10, 2004 4.441 4.500 4.396 4.431 425,322 +0.01(+0.31%)
Mar 09, 2004 4.445 4.528 4.417 4.417 495,998 -0.06(-1.24%)
Mar 08, 2004 4.540 4.579 4.425 4.473 685,735 -0.08(-1.69%)
Mar 05, 2004 4.510 4.577 4.504 4.550 972,745 -0.01(-0.13%)
Mar 04, 2004 4.482 4.563 4.481 4.556 1,571,592 +0.07(+1.58%)
Mar 03, 2004 4.459 4.504 4.431 4.484 924,868 +0.03(+0.62%)
Mar 02, 2004 4.411 4.461 4.398 4.457 714,866 +0.05(+1.03%)
Mar 01, 2004 4.451 4.451 4.360 4.411 370,859 +0.04(+0.86%)
Feb 27, 2004 4.374 4.431 4.334 4.374 390,618 -0.05(-1.07%)
Feb 26, 2004 4.303 4.421 4.303 4.421 371,872 +0.06(+1.36%)
Feb 25, 2004 4.321 4.362 4.275 4.362 358,446 +0.04(+0.87%)
Feb 24, 2004 4.289 4.380 4.265 4.325 353,380 +0.03(+0.74%)
Feb 23, 2004 4.361 4.380 4.289 4.293 580,100 -0.05(-1.14%)
Feb 20, 2004 4.423 4.423 4.342 4.342 544,129 -0.02(-0.45%)
Feb 19, 2004 4.459 4.481 4.362 4.362 608,472 -0.04(-0.90%)
Feb 18, 2004 4.431 4.479 4.390 4.402 558,822 -0.06(-1.33%)
Feb 17, 2004 4.283 4.461 4.263 4.461 1,070,020 +0.01(+0.18%)
Feb 13, 2004 4.512 4.512 4.442 4.453 844,566 -0.07(-1.53%)
Feb 12, 2004 4.500 4.522 4.439 4.522 780,983 +0.03(+0.66%)
Feb 11, 2004 4.340 4.492 4.340 4.492 639,884 +0.15(+3.45%)
Feb 10, 2004 4.323 4.372 4.299 4.342 697,641 -0.00(-0.09%)
Feb 09, 2004 4.380 4.382 4.315 4.346 455,974 -0.03(-0.68%)
Feb 06, 2004 4.356 4.376 4.307 4.376 1,002,130 +0.10(+2.35%)
Feb 05, 2004 4.291 4.303 4.192 4.275 813,407 +0.11(+2.56%)
Feb 04, 2004 4.342 4.342 4.169 4.169 628,738 -0.17(-4.00%)
Feb 03, 2004 4.362 4.382 4.307 4.342 1,043,421 -0.02(-0.50%)
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.