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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartland Express (NQ: HTLD )

9.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.711 3.719 3.600 3.699 344,514 -0.01(-0.16%)
Sep 27, 2002 3.748 3.819 3.652 3.705 517,024 -0.08(-2.14%)
Sep 26, 2002 3.640 3.814 3.640 3.786 367,566 +0.16(+4.35%)
Sep 25, 2002 3.584 3.638 3.577 3.628 365,032 +0.04(+1.21%)
Sep 24, 2002 3.549 3.646 3.419 3.584 546,979 +0.04(+1.00%)
Sep 23, 2002 3.529 3.575 3.525 3.549 288,277 -0.00(-0.06%)
Sep 20, 2002 3.602 3.652 3.513 3.551 767,810 +0.04(+1.07%)
Sep 19, 2002 3.543 3.582 3.456 3.513 651,536 -0.03(-0.84%)
Sep 18, 2002 3.525 3.559 3.405 3.543 1,278,094 +0.01(+0.28%)
Sep 17, 2002 3.811 3.837 3.513 3.533 1,072,300 -0.28(-7.25%)
Sep 16, 2002 3.973 3.973 3.807 3.809 281,437 -0.17(-4.17%)
Sep 13, 2002 3.861 4.013 3.811 3.975 180,649 +0.07(+1.72%)
Sep 12, 2002 4.011 4.011 3.873 3.908 204,935 -0.08(-1.93%)
Sep 11, 2002 3.955 4.042 3.955 3.985 166,430 +0.07(+1.76%)
Sep 10, 2002 3.839 3.963 3.820 3.916 356,265 +0.10(+2.53%)
Sep 09, 2002 3.780 3.861 3.642 3.819 466,796 +0.03(+0.89%)
Sep 06, 2002 3.592 3.786 3.592 3.786 440,750 +0.17(+4.64%)
Sep 05, 2002 3.652 3.691 3.563 3.618 460,787 -0.12(-3.22%)
Sep 04, 2002 3.571 3.750 3.555 3.738 731,922 +0.14(+3.84%)
Sep 03, 2002 3.713 3.809 3.577 3.600 919,543 -0.03(-0.87%)
Aug 30, 2002 3.740 3.776 3.622 3.632 445,560 -0.10(-2.59%)
Aug 29, 2002 3.827 3.827 3.446 3.728 1,316,499 -0.22(-5.55%)
Aug 28, 2002 3.926 3.973 3.879 3.948 587,414 +0.02(+0.56%)
Aug 27, 2002 4.005 4.019 3.867 3.926 43,241,584 -0.07(-1.64%)
Aug 26, 2002 3.938 3.991 3.819 3.991 477,972 +0.12(+3.06%)
Aug 23, 2002 4.007 4.027 3.871 3.873 478,519 -0.17(-4.20%)
Aug 22, 2002 4.044 4.078 3.948 4.042 580,911 -0.00(-0.05%)
Aug 21, 2002 3.876 4.044 3.831 4.044 368,820 +0.17(+4.27%)
Aug 20, 2002 3.839 3.879 3.770 3.879 322,244 +0.09(+2.34%)
Aug 16, 2002 3.813 3.857 3.705 3.790 352,113 +0.05(+1.32%)
Aug 15, 2002 3.673 3.809 3.622 3.740 527,803 +0.08(+2.10%)
Aug 14, 2002 3.663 3.707 3.575 3.663 408,350 -0.02(-0.43%)
Aug 13, 2002 3.888 3.888 3.659 3.679 560,848 -0.20(-5.14%)
Aug 12, 2002 3.804 3.894 3.691 3.879 409,617 +0.06(+1.50%)
Aug 07, 2002 3.744 3.829 3.683 3.821 394,924 +0.08(+2.16%)
Aug 06, 2002 3.557 3.744 3.553 3.740 673,575 +0.20(+5.75%)
Aug 05, 2002 3.671 3.721 3.533 3.537 435,202 -0.14(-3.91%)
Aug 02, 2002 3.839 3.841 3.632 3.681 589,506 -0.20(-5.09%)
Aug 01, 2002 3.967 4.027 3.819 3.879 629,498 -0.06(-1.55%)
Jul 31, 2002 4.204 4.204 3.938 3.940 758,944 -0.23(-5.40%)
Jul 30, 2002 4.269 4.378 4.096 4.165 1,267,355 -0.16(-3.65%)
Jul 29, 2002 4.135 4.445 4.135 4.323 539,595 +0.17(+4.19%)
Jul 26, 2002 4.115 4.163 3.961 4.149 183,149 +0.10(+2.54%)
Jul 25, 2002 3.898 4.145 3.898 4.046 19,682,902 +0.06(+1.59%)
Jul 24, 2002 3.839 3.983 3.827 3.983 580,607 +0.11(+2.85%)
Jul 23, 2002 3.989 3.989 3.809 3.873 318,300 -0.11(-2.78%)
Jul 22, 2002 3.928 4.082 3.898 3.983 577,702 +0.04(+0.90%)
Jul 19, 2002 3.967 4.050 3.869 3.948 460,027 -0.01(-0.15%)
Jul 17, 2002 4.060 4.107 3.760 3.954 851,405 -0.34(-7.91%)
Jul 12, 2002 4.194 4.372 4.194 4.293 312,089 +0.08(+1.87%)
Jul 11, 2002 4.362 4.409 4.046 4.214 619,365 -0.21(-4.73%)
Jul 10, 2002 4.423 4.559 4.358 4.423 204,428 +0.03(+0.59%)
Jul 09, 2002 4.327 4.397 4.327 4.397 253,065 +0.07(+1.64%)
Jul 08, 2002 4.342 4.342 4.327 4.327 496,252 -0.03(-0.63%)
Jul 05, 2002 4.342 4.559 4.323 4.354 448,628 +0.01(+0.27%)
Jul 04, 2002 4.411 4.547 4.295 4.342 385,805 +0.00(+0.00%)
Jul 03, 2002 4.411 4.547 4.295 4.342 385,805 -0.12(-2.70%)
Jul 02, 2002 4.441 4.629 4.423 4.463 531,463 -0.04(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.