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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Heartland Express, Inc. - Common Stock (NQ:HTLD)

9.480 +0.100 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	9.400	9.500	9.364	9.480	632,717	+0.10(+1.07%)
Dec 11, 2025	9.300	9.600	9.265	9.380	658,864	+0.12(+1.30%)
Dec 10, 2025	8.980	9.295	8.955	9.260	932,834	+0.29(+3.23%)
Dec 09, 2025	9.050	9.130	8.870	8.970	804,702	-0.15(-1.64%)
Dec 08, 2025	9.010	9.305	9.010	9.120	611,393	+0.05(+0.55%)
Dec 05, 2025	9.000	9.140	8.980	9.070	428,434	+0.07(+0.78%)
Dec 04, 2025	8.820	9.100	8.810	9.000	853,582	+0.18(+2.04%)
Dec 03, 2025	8.330	8.940	8.330	8.820	869,296	+0.49(+5.88%)
Dec 02, 2025	7.980	8.379	7.900	8.330	711,750	+0.31(+3.87%)
Dec 01, 2025	7.830	8.145	7.785	8.020	449,827	+0.16(+2.04%)
Nov 28, 2025	7.940	7.940	7.805	7.860	163,154	-0.04(-0.51%)
Nov 26, 2025	7.750	8.000	7.730	7.900	742,989	+0.11(+1.41%)
Nov 25, 2025	7.610	7.870	7.570	7.790	484,542	+0.23(+3.04%)
Nov 24, 2025	7.460	7.570	7.380	7.560	795,622	+0.10(+1.34%)
Nov 21, 2025	7.110	7.470	7.100	7.460	525,088	+0.38(+5.37%)
Nov 20, 2025	7.100	7.180	6.995	7.080	598,213	-0.01(-0.14%)
Nov 19, 2025	7.290	7.290	7.070	7.090	439,496	-0.19(-2.61%)
Nov 18, 2025	7.390	7.390	7.280	7.280	565,284	-0.14(-1.89%)
Nov 17, 2025	7.510	7.570	7.410	7.420	550,248	-0.10(-1.33%)
Nov 14, 2025	7.520	7.575	7.435	7.520	553,272	-0.08(-1.05%)
Nov 13, 2025	7.680	7.760	7.510	7.600	572,875	-0.14(-1.81%)
Nov 12, 2025	7.760	7.860	7.740	7.740	558,114	+0.04(+0.52%)
Nov 11, 2025	7.720	7.720	7.575	7.700	362,155	+0.01(+0.13%)
Nov 10, 2025	7.690	7.750	7.600	7.690	428,210	+0.06(+0.79%)
Nov 07, 2025	7.610	7.690	7.560	7.630	403,639	+0.02(+0.26%)
Nov 06, 2025	7.710	7.800	7.585	7.610	449,202	-0.11(-1.42%)
Nov 05, 2025	7.670	7.800	7.580	7.720	570,125	+0.11(+1.45%)
Nov 04, 2025	7.650	7.750	7.474	7.610	572,335	-0.10(-1.30%)
Nov 03, 2025	7.710	7.780	7.600	7.710	729,700	-0.09(-1.15%)
Oct 31, 2025	7.560	7.840	7.450	7.800	636,364	+0.24(+3.17%)
Oct 30, 2025	7.700	7.760	7.480	7.560	789,833	-0.16(-2.07%)
Oct 29, 2025	7.930	8.065	7.661	7.720	620,281	-0.26(-3.26%)
Oct 28, 2025	8.060	8.140	7.965	7.980	476,501	-0.07(-0.87%)
Oct 27, 2025	8.060	8.140	8.025	8.050	432,261	+0.00(+0.00%)
Oct 24, 2025	8.120	8.150	8.000	8.050	447,403	-0.02(-0.25%)
Oct 23, 2025	8.300	8.350	7.935	8.070	708,672	-0.30(-3.58%)
Oct 22, 2025	8.490	8.570	8.340	8.370	417,273	-0.12(-1.41%)
Oct 21, 2025	8.320	8.565	8.270	8.490	435,971	+0.17(+2.04%)
Oct 20, 2025	8.260	8.555	8.220	8.320	324,751	+0.11(+1.34%)
Oct 17, 2025	8.430	8.560	8.200	8.210	447,236	-0.23(-2.73%)
Oct 16, 2025	8.190	8.450	8.115	8.440	1,065,461	+0.38(+4.71%)
Oct 15, 2025	8.110	8.200	7.995	8.060	368,295	+0.00(+0.00%)
Oct 14, 2025	7.870	8.080	7.840	8.060	461,691	+0.11(+1.38%)
Oct 13, 2025	8.070	8.080	7.885	7.950	492,598	+0.00(+0.00%)
Oct 10, 2025	8.400	8.420	7.875	7.950	686,609	-0.45(-5.36%)
Oct 09, 2025	8.870	8.870	8.390	8.400	479,389	-0.39(-4.44%)
Oct 08, 2025	8.440	8.800	8.350	8.790	905,532	+0.38(+4.52%)
Oct 07, 2025	8.650	8.680	8.355	8.410	407,424	-0.26(-3.00%)
Oct 06, 2025	8.660	8.835	8.660	8.670	599,775	-0.06(-0.69%)
Oct 03, 2025	8.370	8.770	8.370	8.730	673,469	+0.39(+4.68%)
Oct 02, 2025	8.330	8.460	8.255	8.340	503,353	+0.01(+0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heartland Express, Inc. - Common Stock (NQ:HTLD)

Historical Prices