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

Heartland Express (NQ: HTLD )

16.32 -1.34 (-7.59%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2023	16.78	18.17	16.22	16.32	478,331	-1.34(-7.59%)
Feb 02, 2023	17.13	18.09	16.91	17.66	421,211	+0.41(+2.38%)
Feb 01, 2023	16.88	17.40	16.54	17.25	242,557	+0.43(+2.56%)
Jan 31, 2023	16.46	16.87	16.23	16.82	252,646	+0.33(+2.00%)
Jan 30, 2023	16.40	16.83	16.38	16.49	148,762	-0.14(-0.84%)
Jan 27, 2023	16.44	16.91	16.44	16.63	145,902	+0.23(+1.40%)
Jan 26, 2023	16.97	16.98	16.19	16.40	202,918	-0.44(-2.61%)
Jan 25, 2023	16.81	16.87	16.65	16.84	125,088	-0.04(-0.24%)
Jan 24, 2023	16.80	16.96	16.70	16.88	115,069	-0.03(-0.18%)
Jan 23, 2023	16.59	17.03	16.50	16.91	155,662	+0.23(+1.38%)
Jan 20, 2023	16.71	16.71	16.07	16.68	174,541	+0.22(+1.34%)
Jan 19, 2023	16.38	16.59	16.18	16.46	167,181	-0.06(-0.36%)
Jan 18, 2023	16.55	16.81	16.49	16.52	194,959	+0.11(+0.67%)
Jan 17, 2023	16.50	16.72	16.31	16.41	131,305	-0.08(-0.49%)
Jan 13, 2023	16.23	16.50	16.20	16.49	139,375	+0.10(+0.61%)
Jan 12, 2023	16.35	16.41	16.21	16.39	158,571	+0.15(+0.92%)
Jan 11, 2023	16.21	16.37	16.08	16.24	130,279	+0.27(+1.69%)
Jan 10, 2023	15.89	16.10	15.80	15.97	142,254	-0.01(-0.06%)
Jan 09, 2023	15.85	16.18	15.83	15.98	120,429	+0.13(+0.82%)
Jan 06, 2023	15.46	15.91	15.43	15.85	134,493	+0.44(+2.86%)
Jan 05, 2023	15.64	15.70	15.27	15.41	155,358	-0.39(-2.47%)
Jan 04, 2023	15.69	15.91	15.61	15.80	212,979	+0.21(+1.35%)
Jan 03, 2023	15.50	15.68	15.37	15.59	232,325	+0.25(+1.63%)
Dec 30, 2022	15.42	15.53	15.24	15.34	155,036	-0.20(-1.29%)
Dec 29, 2022	15.40	15.65	15.38	15.54	165,988	+0.20(+1.30%)
Dec 28, 2022	15.75	15.78	15.33	15.34	96,359	-0.43(-2.73%)
Dec 27, 2022	15.76	15.97	15.68	15.77	108,144	+0.01(+0.06%)
Dec 23, 2022	15.66	15.85	15.66	15.76	146,873	+0.04(+0.25%)
Dec 22, 2022	15.74	15.76	15.51	15.72	150,671	-0.18(-1.13%)
Dec 21, 2022	15.58	15.94	15.40	15.90	221,040	+0.57(+3.72%)
Dec 20, 2022	15.94	16.01	15.26	15.33	275,222	-0.70(-4.37%)
Dec 19, 2022	16.27	16.68	16.03	16.03	396,436	-0.11(-0.68%)
Dec 16, 2022	16.18	16.51	16.10	16.14	1,773,795	-0.23(-1.41%)
Dec 15, 2022	17.08	17.13	16.29	16.37	357,678	-0.73(-4.27%)
Dec 14, 2022	16.82	17.32	16.81	17.10	584,494	+0.43(+2.58%)
Dec 13, 2022	16.91	17.25	16.47	16.67	559,256	+0.19(+1.15%)
Dec 12, 2022	16.21	16.48	16.10	16.48	238,298	+0.33(+2.04%)
Dec 09, 2022	15.92	16.25	15.90	16.15	158,200	+0.12(+0.75%)
Dec 08, 2022	16.25	16.39	16.01	16.03	226,776	-0.22(-1.35%)
Dec 07, 2022	16.29	16.37	16.20	16.25	195,922	-0.06(-0.37%)
Dec 06, 2022	16.18	16.32	16.10	16.31	244,255	-0.01(-0.06%)
Dec 05, 2022	16.68	16.68	16.27	16.32	264,150	-0.37(-2.21%)
Dec 02, 2022	16.40	16.82	16.34	16.69	254,111	+0.10(+0.60%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heartland Express (NQ: HTLD )

Historical Prices