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:

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

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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.