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 )

15.95 +0.26 (+1.66%)

Streaming Delayed Price Updated: 10:45 AM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2023	15.87	15.94	15.58	15.69	229,793	-0.07(-0.44%)
Mar 17, 2023	16.25	16.39	15.63	15.76	736,420	-0.57(-3.49%)
Mar 16, 2023	15.89	16.45	15.83	16.33	280,941	+0.41(+2.58%)
Mar 15, 2023	15.73	15.99	15.61	15.92	230,336	-0.03(-0.19%)
Mar 14, 2023	16.12	16.15	15.79	15.95	288,722	+0.15(+0.95%)
Mar 13, 2023	15.89	16.05	15.46	15.80	287,216	-0.30(-1.86%)
Mar 10, 2023	16.35	16.36	16.01	16.10	152,845	-0.29(-1.77%)
Mar 09, 2023	16.37	16.59	16.37	16.39	175,865	+0.13(+0.80%)
Mar 08, 2023	16.45	16.49	16.11	16.26	346,470	-0.19(-1.16%)
Mar 07, 2023	16.46	16.75	16.32	16.45	170,256	-0.01(-0.06%)
Mar 06, 2023	16.89	16.96	16.38	16.46	197,149	-0.45(-2.66%)
Mar 03, 2023	16.78	16.96	16.43	16.91	166,917	+0.23(+1.38%)
Mar 02, 2023	16.20	16.70	16.13	16.68	160,335	+0.37(+2.27%)
Mar 01, 2023	16.15	16.52	16.15	16.31	189,526	+0.18(+1.12%)
Feb 28, 2023	16.28	16.45	16.08	16.13	404,719	-0.22(-1.35%)
Feb 27, 2023	16.58	16.71	16.30	16.35	163,981	-0.09(-0.55%)
Feb 24, 2023	16.50	16.53	16.40	16.44	149,549	-0.29(-1.73%)
Feb 23, 2023	16.73	16.82	16.46	16.73	151,105	+0.07(+0.42%)
Feb 22, 2023	16.61	16.78	16.61	16.66	215,667	+0.06(+0.36%)
Feb 21, 2023	16.64	16.72	16.46	16.60	323,216	-0.23(-1.37%)
Feb 17, 2023	16.67	16.85	16.50	16.83	305,746	+0.20(+1.20%)
Feb 16, 2023	16.27	16.73	16.18	16.63	232,849	+0.09(+0.54%)
Feb 15, 2023	16.50	16.64	16.38	16.54	223,813	+0.27(+1.66%)
Feb 14, 2023	16.16	16.34	16.01	16.27	157,762	+0.04(+0.25%)
Feb 13, 2023	16.04	16.25	15.87	16.23	123,344	+0.17(+1.06%)
Feb 10, 2023	16.06	16.12	15.77	16.06	220,822	-0.06(-0.37%)
Feb 09, 2023	16.39	16.39	15.91	16.12	230,924	-0.22(-1.35%)
Feb 08, 2023	16.55	16.59	16.16	16.34	210,190	-0.24(-1.45%)
Feb 07, 2023	16.30	16.74	16.30	16.58	320,372	+0.20(+1.22%)
Feb 06, 2023	16.38	16.54	16.19	16.38	248,304	+0.06(+0.37%)
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%)

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