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 (%)
May 31, 2002 4.027 4.102 3.928 4.046 555,275 +0.22(+5.72%)
May 28, 2002 3.847 3.847 3.750 3.827 224,947 +0.08(+2.05%)
May 27, 2002 3.924 3.940 3.750 3.750 235,333 +0.00(+0.00%)
May 24, 2002 3.924 3.940 3.750 3.750 228,747 -0.17(-4.43%)
May 23, 2002 3.906 3.924 3.772 3.924 444,068 +0.09(+2.32%)
May 22, 2002 3.864 3.873 3.790 3.835 250,026 -0.03(-0.87%)
May 21, 2002 3.957 4.003 3.707 3.869 755,397 -0.11(-2.68%)
May 20, 2002 4.105 4.165 3.890 3.975 492,199 -0.17(-4.10%)
May 17, 2002 4.017 4.145 4.015 4.145 223,680 +0.15(+3.70%)
May 16, 2002 4.125 4.125 3.983 3.997 435,202 -0.10(-2.41%)
May 15, 2002 4.003 4.192 3.989 4.096 463,320 +0.09(+2.32%)
May 14, 2002 3.928 4.036 3.916 4.003 884,590 +0.08(+2.17%)
May 13, 2002 3.908 3.993 3.841 3.918 737,918 +0.06(+1.43%)
May 10, 2002 4.056 4.056 3.847 3.863 953,493 -0.18(-4.53%)
May 09, 2002 4.056 4.094 3.989 4.046 1,069,767 +0.03(+0.74%)
May 08, 2002 3.987 4.052 3.920 4.017 429,122 +0.09(+2.21%)
May 07, 2002 3.918 3.987 3.918 3.930 614,552 +0.02(+0.50%)
May 06, 2002 3.939 3.983 3.886 3.910 507,398 -0.09(-2.37%)
May 03, 2002 4.005 4.036 3.934 4.005 450,401 +0.06(+1.45%)
May 02, 2002 4.007 4.056 3.928 3.948 449,894 -0.02(-0.50%)
May 01, 2002 3.784 4.007 3.782 3.967 1,490,530 +0.10(+2.60%)
Apr 30, 2002 3.800 3.867 3.711 3.867 939,054 +0.07(+1.82%)
Apr 29, 2002 3.766 3.829 3.655 3.798 757,677 +0.12(+3.33%)
Apr 26, 2002 3.484 3.691 3.464 3.675 1,374,509 +0.21(+6.16%)
Apr 25, 2002 3.425 3.466 3.385 3.462 682,948 +0.06(+1.80%)
Apr 24, 2002 3.580 3.582 3.385 3.401 1,262,289 -0.08(-2.32%)
Apr 23, 2002 3.731 3.750 3.474 3.482 1,730,930 -0.22(-5.92%)
Apr 22, 2002 3.948 3.950 3.630 3.701 1,552,340 -0.24(-6.11%)
Apr 19, 2002 4.194 4.200 3.918 3.942 803,021 -0.18(-4.45%)
Apr 18, 2002 4.421 4.427 4.107 4.125 364,779 -0.29(-6.49%)
Apr 17, 2002 4.583 4.583 4.344 4.412 317,662 -0.05(-1.15%)
Apr 16, 2002 4.145 4.540 4.115 4.463 1,222,771 +0.44(+11.05%)
Apr 15, 2002 4.441 4.443 4.019 4.019 570,981 -0.46(-10.27%)
Apr 12, 2002 4.295 4.479 4.295 4.479 331,088 +0.26(+6.08%)
Apr 11, 2002 4.400 4.441 4.222 4.222 356,673 -0.20(-4.50%)
Apr 10, 2002 4.342 4.421 4.293 4.421 515,504 +0.09(+2.05%)
Apr 09, 2002 4.127 4.390 4.125 4.332 503,851 +0.13(+3.05%)
Apr 08, 2002 4.169 4.236 4.076 4.204 471,427 +0.04(+1.00%)
Apr 05, 2002 4.224 4.240 3.969 4.163 457,241 +0.09(+2.13%)
Apr 04, 2002 3.957 4.102 3.898 4.076 856,472 +0.16(+3.98%)
Apr 03, 2002 3.926 3.967 3.875 3.920 616,072 -0.02(-0.48%)
Apr 02, 2002 3.941 4.036 3.859 3.939 609,739 -0.03(-0.77%)
Apr 01, 2002 3.999 4.036 3.888 3.969 305,756 +0.03(+0.75%)
Mar 29, 2002 3.990 4.027 3.890 3.940 652,550 +0.00(+0.00%)
Mar 28, 2002 3.990 4.027 3.890 3.940 652,296 -0.02(-0.55%)
Mar 27, 2002 4.005 4.066 3.934 3.961 1,102,698 -0.07(-1.62%)
Mar 26, 2002 4.135 4.135 3.957 4.027 1,079,899 -0.04(-1.07%)
Mar 25, 2002 4.206 4.283 4.060 4.070 503,345 -0.17(-4.10%)
Mar 22, 2002 4.135 4.317 4.127 4.244 295,116 +0.11(+2.73%)
Mar 21, 2002 4.319 4.321 3.987 4.131 499,038 -0.10(-2.33%)
Mar 20, 2002 4.155 4.342 4.105 4.230 400,497 +0.10(+2.39%)
Mar 19, 2002 4.305 4.344 4.007 4.131 692,574 -0.17(-3.99%)
Mar 18, 2002 4.415 4.471 4.175 4.303 487,639 +0.01(+0.23%)
Mar 15, 2002 4.378 4.417 4.263 4.293 536,023 -0.10(-2.25%)
Mar 14, 2002 4.421 4.439 4.263 4.392 311,075 -0.02(-0.40%)
Mar 13, 2002 4.372 4.469 4.372 4.409 230,520 +0.07(+1.55%)
Mar 12, 2002 4.216 4.490 3.857 4.342 685,228 -0.03(-0.61%)
Mar 11, 2002 4.481 4.481 4.283 4.369 337,167 -0.06(-1.40%)
Mar 08, 2002 4.526 4.526 4.372 4.431 474,973 +0.09(+2.09%)
Mar 07, 2002 4.372 4.498 4.293 4.340 816,194 -0.00(-0.05%)
Mar 06, 2002 4.530 4.585 4.313 4.342 1,004,410 -0.20(-4.35%)
Mar 05, 2002 4.688 4.737 4.510 4.540 610,752 -0.22(-4.56%)
Mar 04, 2002 4.638 4.757 4.500 4.757 811,381 +0.11(+2.34%)
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.