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, Inc. - Common Stock (NQ:HTLD)

9.120 +0.210 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	8.950	9.130	8.865	9.120	952,712	+0.21(+2.36%)
May 13, 2025	8.960	9.020	8.830	8.910	1,010,730	+0.00(+0.00%)
May 12, 2025	8.760	9.080	8.740	8.910	1,195,262	+0.45(+5.32%)
May 09, 2025	8.400	8.585	8.340	8.460	1,102,260	+0.10(+1.20%)
May 08, 2025	7.870	8.370	7.650	8.360	1,237,380	+0.80(+10.58%)
May 07, 2025	7.600	7.770	7.530	7.560	754,611	-0.04(-0.53%)
May 06, 2025	7.610	7.670	7.490	7.600	607,075	-0.12(-1.55%)
May 05, 2025	7.730	7.920	7.675	7.720	734,239	-0.08(-1.03%)
May 02, 2025	7.440	7.830	7.440	7.800	828,605	+0.43(+5.83%)
May 01, 2025	7.560	7.625	7.105	7.370	1,044,004	-0.23(-3.03%)
Apr 30, 2025	7.710	7.710	7.260	7.600	1,128,722	-0.24(-3.06%)
Apr 29, 2025	7.970	7.990	7.750	7.840	589,655	-0.17(-2.12%)
Apr 28, 2025	8.120	8.180	7.910	8.010	494,445	-0.14(-1.72%)
Apr 25, 2025	8.340	8.340	8.050	8.150	421,988	-0.31(-3.66%)
Apr 24, 2025	8.280	8.490	8.220	8.460	342,340	+0.15(+1.81%)
Apr 23, 2025	8.490	8.680	8.250	8.310	479,353	-0.05(-0.60%)
Apr 22, 2025	8.310	8.400	8.220	8.360	808,167	+0.11(+1.33%)
Apr 21, 2025	8.210	8.270	8.005	8.250	536,088	-0.03(-0.36%)
Apr 17, 2025	8.060	8.325	8.060	8.280	385,019	+0.20(+2.48%)
Apr 16, 2025	8.240	8.370	7.980	8.080	464,319	-0.17(-2.06%)
Apr 15, 2025	8.420	8.440	8.210	8.250	415,229	-0.19(-2.25%)
Apr 14, 2025	8.500	8.500	8.300	8.440	367,444	-0.01(-0.12%)
Apr 11, 2025	8.560	8.580	8.210	8.450	444,407	-0.18(-2.09%)
Apr 10, 2025	8.640	8.895	8.365	8.630	575,580	-0.12(-1.37%)
Apr 09, 2025	8.110	8.900	8.110	8.750	672,943	+0.54(+6.58%)
Apr 08, 2025	8.620	8.670	8.120	8.210	612,963	-0.14(-1.68%)
Apr 07, 2025	8.280	8.740	8.110	8.350	657,372	-0.16(-1.88%)
Apr 04, 2025	8.760	8.760	8.180	8.510	350,094	-0.06(-0.70%)
Apr 03, 2025	8.950	9.020	8.510	8.570	710,775	-0.58(-6.34%)
Apr 02, 2025	9.090	9.210	8.960	9.150	576,468	-0.15(-1.61%)
Apr 01, 2025	9.150	9.370	9.100	9.300	303,842	+0.08(+0.87%)
Mar 31, 2025	9.160	9.285	9.155	9.220	436,171	-0.07(-0.75%)
Mar 28, 2025	9.470	9.470	9.290	9.290	331,915	-0.16(-1.69%)
Mar 27, 2025	9.390	9.550	9.300	9.450	454,944	+0.04(+0.43%)
Mar 26, 2025	9.380	9.430	9.310	9.410	223,472	+0.02(+0.21%)
Mar 25, 2025	9.490	9.590	9.350	9.390	345,119	-0.13(-1.37%)
Mar 24, 2025	9.340	9.540	9.330	9.520	290,332	+0.26(+2.80%)
Mar 21, 2025	9.181	9.310	9.121	9.261	752,510	-0.06(-0.64%)
Mar 20, 2025	9.470	9.470	9.256	9.320	302,974	-0.09(-0.95%)
Mar 19, 2025	9.520	9.540	9.350	9.410	416,762	-0.06(-0.63%)
Mar 18, 2025	9.460	9.510	9.355	9.470	641,615	-0.04(-0.42%)
Mar 17, 2025	9.410	9.520	9.367	9.510	386,565	+0.09(+0.95%)
Mar 14, 2025	9.211	9.460	9.181	9.420	927,324	+0.24(+2.61%)
Mar 13, 2025	9.310	9.410	9.091	9.181	845,292	-0.18(-1.92%)
Mar 12, 2025	9.590	9.590	9.241	9.360	905,956	-0.22(-2.29%)
Mar 11, 2025	9.849	9.929	9.580	9.580	524,367	-0.30(-3.03%)
Mar 10, 2025	10.11	10.13	9.839	9.879	529,245	-0.14(-1.39%)
Mar 07, 2025	10.08	10.20	9.984	10.02	326,611	-0.10(-0.99%)
Mar 06, 2025	9.969	10.15	9.889	10.12	308,088	+0.12(+1.20%)
Mar 05, 2025	9.939	10.09	9.849	9.999	385,823	+0.05(+0.50%)
Mar 04, 2025	10.19	10.26	9.939	9.949	564,723	-0.30(-2.92%)

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 following
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