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 -0.020 (-0.20%)
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 (%)
Nov 30, 2005 9.633 9.664 9.371 9.464 762,404 -0.05(-0.51%)
Nov 29, 2005 9.326 9.522 9.180 9.513 743,814 +0.05(+0.56%)
Nov 28, 2005 9.659 9.659 9.357 9.459 514,776 -0.20(-2.07%)
Nov 25, 2005 9.664 9.717 9.606 9.659 176,087 +0.02(+0.23%)
Nov 23, 2005 9.406 9.713 9.406 9.637 619,502 -0.20(-2.03%)
Nov 22, 2005 9.677 9.850 9.659 9.837 713,990 +0.11(+1.14%)
Nov 21, 2005 9.464 9.730 9.393 9.726 935,862 +0.27(+2.87%)
Nov 18, 2005 9.326 9.482 9.224 9.455 548,682 +0.26(+2.85%)
Nov 17, 2005 9.273 9.317 9.126 9.193 207,480 -0.01(-0.14%)
Nov 16, 2005 9.184 9.282 9.149 9.206 345,378 +0.02(+0.19%)
Nov 15, 2005 9.228 9.273 9.149 9.189 505,946 -0.04(-0.43%)
Nov 14, 2005 9.282 9.282 9.117 9.228 330,872 +0.01(+0.10%)
Nov 11, 2005 9.060 9.268 9.060 9.220 359,936 +0.13(+1.42%)
Nov 10, 2005 8.926 9.113 8.740 9.091 229,106 +0.17(+1.94%)
Nov 09, 2005 8.847 8.975 8.775 8.918 304,060 +0.04(+0.40%)
Nov 08, 2005 8.918 8.918 8.793 8.882 323,714 -0.10(-1.14%)
Nov 07, 2005 8.989 9.117 8.940 8.984 350,259 -0.02(-0.25%)
Nov 04, 2005 9.197 9.228 8.918 9.006 444,968 -0.20(-2.12%)
Nov 03, 2005 9.157 9.255 9.104 9.202 339,302 +0.11(+1.22%)
Nov 02, 2005 8.807 9.122 8.780 9.091 607,280 +0.22(+2.50%)
Nov 01, 2005 8.682 8.935 8.682 8.869 497,556 +0.10(+1.11%)
Oct 31, 2005 8.527 8.811 8.500 8.771 535,265 +0.23(+2.70%)
Oct 28, 2005 8.416 8.558 8.371 8.540 986,124 +0.16(+1.96%)
Oct 27, 2005 8.505 8.589 8.327 8.376 1,261,886 -0.16(-1.87%)
Oct 26, 2005 8.616 8.669 8.496 8.536 568,483 -0.05(-0.62%)
Oct 25, 2005 8.522 8.629 8.505 8.589 567,448 +0.04(+0.47%)
Oct 24, 2005 8.602 8.664 8.491 8.549 1,252,197 -0.02(-0.26%)
Oct 21, 2005 8.549 8.651 8.527 8.571 1,226,021 -0.10(-1.18%)
Oct 20, 2005 8.633 8.815 8.545 8.673 982,628 +0.01(+0.15%)
Oct 19, 2005 8.664 8.802 8.553 8.660 652,986 -0.03(-0.31%)
Oct 18, 2005 8.642 8.873 8.633 8.687 322,684 -0.26(-2.93%)
Oct 17, 2005 8.842 9.060 8.793 8.949 511,243 -0.03(-0.30%)
Oct 14, 2005 8.864 8.975 8.727 8.975 375,025 +0.24(+2.69%)
Oct 13, 2005 8.700 8.838 8.545 8.740 492,960 +0.02(+0.20%)
Oct 12, 2005 8.971 9.051 8.656 8.722 589,671 -0.28(-3.06%)
Oct 11, 2005 9.002 9.193 8.989 8.998 711,257 +0.02(+0.25%)
Oct 10, 2005 9.006 9.144 8.900 8.975 397,893 -0.01(-0.10%)
Oct 07, 2005 8.904 9.006 8.864 8.984 351,659 +0.11(+1.25%)
Oct 06, 2005 8.980 9.104 8.736 8.873 457,261 -0.04(-0.50%)
Oct 05, 2005 9.064 9.184 8.918 8.918 728,942 -0.18(-2.00%)
Oct 04, 2005 8.975 9.197 8.962 9.100 600,781 +0.13(+1.44%)
Oct 03, 2005 9.024 9.197 8.918 8.971 573,404 -0.05(-0.59%)
Sep 30, 2005 8.998 9.091 8.918 9.024 337,964 +0.00(+0.05%)
Sep 29, 2005 8.660 9.051 8.602 9.020 351,956 +0.35(+3.99%)
Sep 28, 2005 8.722 8.784 8.602 8.673 642,010 -0.05(-0.61%)
Sep 27, 2005 8.638 8.744 8.549 8.727 519,040 +0.11(+1.24%)
Sep 26, 2005 8.562 8.780 8.549 8.620 623,457 +0.08(+0.94%)
Sep 23, 2005 8.540 8.553 8.394 8.540 368,304 +0.11(+1.26%)
Sep 22, 2005 8.434 8.527 8.416 8.434 897,763 -0.06(-0.68%)
Sep 21, 2005 8.518 8.562 8.429 8.491 790,629 -0.07(-0.83%)
Sep 20, 2005 8.558 8.620 8.438 8.562 798,418 -0.03(-0.31%)
Sep 19, 2005 8.531 8.616 8.527 8.589 413,295 +0.03(+0.31%)
Sep 16, 2005 8.620 8.678 8.549 8.562 2,514,539 -0.01(-0.16%)
Sep 15, 2005 8.620 8.620 8.536 8.576 422,847 -0.00(-0.05%)
Sep 14, 2005 8.567 8.611 8.549 8.580 337,421 +0.02(+0.21%)
Sep 13, 2005 8.567 8.691 8.340 8.562 1,405,968 -0.05(-0.62%)
Sep 12, 2005 8.638 8.722 8.593 8.616 404,996 -0.05(-0.56%)
Sep 09, 2005 8.673 8.718 8.553 8.664 492,629 -0.10(-1.12%)
Sep 08, 2005 8.793 8.847 8.647 8.762 385,825 -0.05(-0.60%)
Sep 07, 2005 8.798 8.887 8.727 8.815 289,667 +0.00(+0.00%)
Sep 06, 2005 8.855 9.055 8.753 8.815 417,394 +0.00(+0.05%)
Sep 02, 2005 9.095 9.149 8.767 8.811 416,941 -0.32(-3.45%)
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.