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 )

11.38 -0.03 (-0.26%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 21, 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 30, 2002 3.740 3.776 3.622 3.632 445,560 -0.10(-2.59%)
Aug 29, 2002 3.827 3.827 3.446 3.728 1,316,499 -0.22(-5.55%)
Aug 28, 2002 3.926 3.973 3.879 3.948 587,414 +0.02(+0.56%)
Aug 27, 2002 4.005 4.019 3.867 3.926 43,241,584 -0.07(-1.64%)
Aug 26, 2002 3.938 3.991 3.819 3.991 477,972 +0.12(+3.06%)
Aug 23, 2002 4.007 4.027 3.871 3.873 478,519 -0.17(-4.20%)
Aug 22, 2002 4.044 4.078 3.948 4.042 580,911 -0.00(-0.05%)
Aug 21, 2002 3.876 4.044 3.831 4.044 368,820 +0.17(+4.27%)
Aug 20, 2002 3.839 3.879 3.770 3.879 322,244 +0.09(+2.34%)
Aug 16, 2002 3.813 3.857 3.705 3.790 352,113 +0.05(+1.32%)
Aug 15, 2002 3.673 3.809 3.622 3.740 527,803 +0.08(+2.10%)
Aug 14, 2002 3.663 3.707 3.575 3.663 408,350 -0.02(-0.43%)
Aug 13, 2002 3.888 3.888 3.659 3.679 560,848 -0.20(-5.14%)
Aug 12, 2002 3.804 3.894 3.691 3.879 409,617 +0.06(+1.50%)
Aug 07, 2002 3.744 3.829 3.683 3.821 394,924 +0.08(+2.16%)
Aug 06, 2002 3.557 3.744 3.553 3.740 673,575 +0.20(+5.75%)
Aug 05, 2002 3.671 3.721 3.533 3.537 435,202 -0.14(-3.91%)
Aug 02, 2002 3.839 3.841 3.632 3.681 589,506 -0.20(-5.09%)
Aug 01, 2002 3.967 4.027 3.819 3.879 629,498 -0.06(-1.55%)
Jul 31, 2002 4.204 4.204 3.938 3.940 758,944 -0.23(-5.40%)
Jul 30, 2002 4.269 4.378 4.096 4.165 1,267,355 -0.16(-3.65%)
Jul 29, 2002 4.135 4.445 4.135 4.323 539,595 +0.17(+4.19%)
Jul 26, 2002 4.115 4.163 3.961 4.149 183,149 +0.10(+2.54%)
Jul 25, 2002 3.898 4.145 3.898 4.046 19,682,902 +0.06(+1.59%)
Jul 24, 2002 3.839 3.983 3.827 3.983 580,607 +0.11(+2.85%)
Jul 23, 2002 3.989 3.989 3.809 3.873 318,300 -0.11(-2.78%)
Jul 22, 2002 3.928 4.082 3.898 3.983 577,702 +0.04(+0.90%)
Jul 19, 2002 3.967 4.050 3.869 3.948 460,027 -0.01(-0.15%)
Jul 17, 2002 4.060 4.107 3.760 3.954 851,405 -0.34(-7.91%)
Jul 12, 2002 4.194 4.372 4.194 4.293 312,089 +0.08(+1.87%)
Jul 11, 2002 4.362 4.409 4.046 4.214 619,365 -0.21(-4.73%)
Jul 10, 2002 4.423 4.559 4.358 4.423 204,428 +0.03(+0.59%)
Jul 09, 2002 4.327 4.397 4.327 4.397 253,065 +0.07(+1.64%)
Jul 08, 2002 4.342 4.342 4.327 4.327 496,252 -0.03(-0.63%)
Jul 05, 2002 4.342 4.559 4.323 4.354 448,628 +0.01(+0.27%)
Jul 04, 2002 4.411 4.547 4.295 4.342 385,805 +0.00(+0.00%)
Jul 03, 2002 4.411 4.547 4.295 4.342 385,805 -0.12(-2.70%)
Jul 02, 2002 4.441 4.629 4.423 4.463 531,463 -0.04(-0.88%)
Jul 01, 2002 4.737 4.751 4.463 4.502 541,849 -0.22(-4.68%)
Jun 28, 2002 4.700 4.755 4.619 4.723 974,518 +0.05(+0.97%)
Jun 27, 2002 4.427 4.694 4.346 4.678 862,551 +0.28(+6.42%)
Jun 26, 2002 4.372 4.471 4.295 4.396 736,905 -0.05(-1.07%)
Jun 25, 2002 4.540 4.621 4.382 4.443 542,356 +0.04(+0.90%)
Jun 21, 2002 4.463 4.542 4.413 4.404 705,747 -0.07(-1.63%)
Jun 20, 2002 4.315 4.538 4.313 4.477 481,813 +0.15(+3.52%)
Jun 19, 2002 4.240 4.471 4.175 4.324 1,535,874 +0.14(+3.30%)
Jun 18, 2002 4.244 4.305 4.186 4.186 313,862 -0.09(-2.21%)
Jun 17, 2002 4.224 4.350 4.224 4.281 250,279 +0.03(+0.70%)
Jun 14, 2002 4.238 4.342 4.145 4.252 331,594 +0.05(+1.17%)
Jun 12, 2002 3.977 4.232 3.936 4.202 823,540 +0.25(+6.45%)
Jun 11, 2002 3.924 3.987 3.902 3.948 303,729 +0.07(+1.68%)
Jun 10, 2002 3.898 3.922 3.839 3.882 347,553 -0.02(-0.51%)
Jun 07, 2002 3.837 3.902 3.691 3.902 418,483 +0.14(+3.72%)
Jun 06, 2002 3.938 3.948 3.762 3.762 262,692 -0.18(-4.46%)
Jun 05, 2002 3.879 3.938 3.819 3.938 310,062 -0.11(-2.68%)
May 31, 2002 4.027 4.102 3.928 4.046 555,275 +0.22(+5.72%)
May 28, 2002 3.847 3.847 3.750 3.827 224,947 +0.08(+2.05%)
May 27, 2002 3.924 3.940 3.750 3.750 235,333 +0.00(+0.00%)
May 24, 2002 3.924 3.940 3.750 3.750 228,747 -0.17(-4.43%)
May 23, 2002 3.906 3.924 3.772 3.924 444,068 +0.09(+2.32%)
May 22, 2002 3.864 3.873 3.790 3.835 250,026 -0.03(-0.87%)
May 21, 2002 3.957 4.003 3.707 3.869 755,397 -0.11(-2.68%)
May 20, 2002 4.105 4.165 3.890 3.975 492,199 -0.17(-4.10%)
May 17, 2002 4.017 4.145 4.015 4.145 223,680 +0.15(+3.70%)
May 16, 2002 4.125 4.125 3.983 3.997 435,202 -0.10(-2.41%)
May 15, 2002 4.003 4.192 3.989 4.096 463,320 +0.09(+2.32%)
May 14, 2002 3.928 4.036 3.916 4.003 884,590 +0.08(+2.17%)
May 13, 2002 3.908 3.993 3.841 3.918 737,918 +0.06(+1.43%)
May 10, 2002 4.056 4.056 3.847 3.863 953,493 -0.18(-4.53%)
May 09, 2002 4.056 4.094 3.989 4.046 1,069,767 +0.03(+0.74%)
May 08, 2002 3.987 4.052 3.920 4.017 429,122 +0.09(+2.21%)
May 07, 2002 3.918 3.987 3.918 3.930 614,552 +0.02(+0.50%)
May 06, 2002 3.939 3.983 3.886 3.910 507,398 -0.09(-2.37%)
May 03, 2002 4.005 4.036 3.934 4.005 450,401 +0.06(+1.45%)
May 02, 2002 4.007 4.056 3.928 3.948 449,894 -0.02(-0.50%)
May 01, 2002 3.784 4.007 3.782 3.967 1,490,530 +0.10(+2.60%)
Apr 30, 2002 3.800 3.867 3.711 3.867 939,054 +0.07(+1.82%)
Apr 29, 2002 3.766 3.829 3.655 3.798 757,677 +0.12(+3.33%)
Apr 26, 2002 3.484 3.691 3.464 3.675 1,374,509 +0.21(+6.16%)
Apr 25, 2002 3.425 3.466 3.385 3.462 682,948 +0.06(+1.80%)
Apr 24, 2002 3.580 3.582 3.385 3.401 1,262,289 -0.08(-2.32%)
Apr 23, 2002 3.731 3.750 3.474 3.482 1,730,930 -0.22(-5.92%)
Apr 22, 2002 3.948 3.950 3.630 3.701 1,552,340 -0.24(-6.11%)
Apr 19, 2002 4.194 4.200 3.918 3.942 803,021 -0.18(-4.45%)
Apr 18, 2002 4.421 4.427 4.107 4.125 364,779 -0.29(-6.49%)
Apr 17, 2002 4.583 4.583 4.344 4.412 317,662 -0.05(-1.15%)
Apr 16, 2002 4.145 4.540 4.115 4.463 1,222,771 +0.44(+11.05%)
Apr 15, 2002 4.441 4.443 4.019 4.019 570,981 -0.46(-10.27%)
Apr 12, 2002 4.295 4.479 4.295 4.479 331,088 +0.26(+6.08%)
Apr 11, 2002 4.400 4.441 4.222 4.222 356,673 -0.20(-4.50%)
Apr 10, 2002 4.342 4.421 4.293 4.421 515,504 +0.09(+2.05%)
Apr 09, 2002 4.127 4.390 4.125 4.332 503,851 +0.13(+3.05%)
Apr 08, 2002 4.169 4.236 4.076 4.204 471,427 +0.04(+1.00%)
Apr 05, 2002 4.224 4.240 3.969 4.163 457,241 +0.09(+2.13%)
Apr 04, 2002 3.957 4.102 3.898 4.076 856,472 +0.16(+3.98%)
Apr 03, 2002 3.926 3.967 3.875 3.920 616,072 -0.02(-0.48%)
Apr 02, 2002 3.941 4.036 3.859 3.939 609,739 -0.03(-0.77%)
Apr 01, 2002 3.999 4.036 3.888 3.969 305,756 +0.03(+0.75%)
Mar 29, 2002 3.990 4.027 3.890 3.940 652,550 +0.00(+0.00%)
Mar 28, 2002 3.990 4.027 3.890 3.940 652,296 -0.02(-0.55%)
Mar 27, 2002 4.005 4.066 3.934 3.961 1,102,698 -0.07(-1.62%)
Mar 26, 2002 4.135 4.135 3.957 4.027 1,079,899 -0.04(-1.07%)
Mar 25, 2002 4.206 4.283 4.060 4.070 503,345 -0.17(-4.10%)
Mar 22, 2002 4.135 4.317 4.127 4.244 295,116 +0.11(+2.73%)
Mar 21, 2002 4.319 4.321 3.987 4.131 499,038 -0.10(-2.33%)
Mar 20, 2002 4.155 4.342 4.105 4.230 400,497 +0.10(+2.39%)
Mar 19, 2002 4.305 4.344 4.007 4.131 692,574 -0.17(-3.99%)
Mar 18, 2002 4.415 4.471 4.175 4.303 487,639 +0.01(+0.23%)
Mar 15, 2002 4.378 4.417 4.263 4.293 536,023 -0.10(-2.25%)
Mar 14, 2002 4.421 4.439 4.263 4.392 311,075 -0.02(-0.40%)
Mar 13, 2002 4.372 4.469 4.372 4.409 230,520 +0.07(+1.55%)
Mar 12, 2002 4.216 4.490 3.857 4.342 685,228 -0.03(-0.61%)
Mar 11, 2002 4.481 4.481 4.283 4.369 337,167 -0.06(-1.40%)
Mar 08, 2002 4.526 4.526 4.372 4.431 474,973 +0.09(+2.09%)
Mar 07, 2002 4.372 4.498 4.293 4.340 816,194 -0.00(-0.05%)
Mar 06, 2002 4.530 4.585 4.313 4.342 1,004,410 -0.20(-4.35%)
Mar 05, 2002 4.688 4.737 4.510 4.540 610,752 -0.22(-4.56%)
Mar 04, 2002 4.638 4.757 4.500 4.757 811,381 +0.11(+2.34%)
Mar 01, 2002 4.447 4.688 4.386 4.648 769,837 +0.20(+4.53%)
Feb 28, 2002 4.869 4.925 4.330 4.447 1,011,503 -0.48(-9.81%)
Feb 27, 2002 4.698 4.940 4.660 4.931 1,475,331 +0.19(+4.08%)
Feb 26, 2002 4.537 4.814 4.471 4.737 1,135,629 +0.20(+4.39%)
Feb 25, 2002 4.439 4.609 4.431 4.538 941,334 +0.10(+2.22%)
Feb 22, 2002 4.307 4.520 4.244 4.439 688,521 +0.13(+3.12%)
Feb 21, 2002 4.297 4.366 4.157 4.305 603,406 -0.05(-1.09%)
Feb 20, 2002 4.145 4.455 4.007 4.352 490,425 +0.17(+4.10%)
Feb 18, 2002 4.212 4.268 4.073 4.181 783,339 +0.00(+0.00%)
Feb 15, 2002 4.212 4.268 4.073 4.181 783,339 -0.06(-1.45%)
Feb 14, 2002 4.378 4.382 4.227 4.242 440,203 -0.12(-2.81%)
Feb 13, 2002 4.317 4.366 4.280 4.365 699,852 +0.11(+2.62%)
Feb 12, 2002 4.199 4.335 4.129 4.253 434,211 +0.08(+1.80%)
Feb 11, 2002 4.149 4.216 4.124 4.178 551,253 +0.05(+1.21%)
Feb 08, 2002 4.157 4.157 4.106 4.128 731,809 -0.01(-0.30%)
Feb 07, 2002 4.131 4.183 4.114 4.141 867,225 +0.02(+0.39%)
Feb 06, 2002 4.330 4.330 4.094 4.124 1,975,724 -0.18(-4.27%)
Feb 05, 2002 4.306 4.361 4.078 4.308 919,155 +0.04(+0.94%)
Feb 04, 2002 4.293 4.336 4.250 4.268 283,615 -0.07(-1.67%)
Feb 01, 2002 4.393 4.393 4.262 4.341 851,646 -0.05(-1.06%)
Jan 31, 2002 4.361 4.393 4.303 4.387 496,128 +0.04(+0.81%)
Jan 30, 2002 4.273 4.356 4.202 4.352 866,027 +0.11(+2.57%)
Jan 29, 2002 4.425 4.425 4.238 4.243 1,170,415 -0.14(-3.28%)
Jan 28, 2002 4.206 4.418 4.203 4.387 1,533,922 +0.19(+4.53%)
Jan 25, 2002 4.147 4.197 4.114 4.197 577,617 +0.04(+0.84%)
Jan 24, 2002 4.137 4.290 4.136 4.162 1,181,599 +0.03(+0.76%)
Jan 23, 2002 3.994 4.131 3.994 4.131 961,897 +0.12(+3.09%)
Jan 22, 2002 3.982 4.114 3.980 4.007 2,744,283 +0.01(+0.19%)
Jan 21, 2002 3.955 4.099 3.918 3.999 9,260,260 +0.00(+0.00%)
Jan 18, 2002 3.955 4.099 3.918 3.999 9,261,059 +0.08(+2.14%)
Jan 17, 2002 3.780 3.929 3.738 3.915 1,272,277 +0.17(+4.41%)
Jan 16, 2002 3.759 3.779 3.674 3.750 723,420 -0.01(-0.27%)
Jan 15, 2002 3.699 3.769 3.642 3.760 274,428 +0.10(+2.70%)
Jan 14, 2002 3.705 3.729 3.567 3.661 1,162,425 -0.09(-2.43%)
Jan 11, 2002 3.755 3.759 3.662 3.753 904,375 -0.01(-0.17%)
Jan 10, 2002 3.784 3.793 3.580 3.759 1,727,260 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.