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 )

10.77 +0.18 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 4.477 4.658 4.384 4.467 599,099 +0.00(+0.04%)
Jun 27, 2003 4.273 4.522 4.273 4.465 482,826 +0.17(+4.05%)
Jun 26, 2003 4.319 4.374 4.238 4.291 356,926 +0.03(+0.65%)
Jun 25, 2003 4.277 4.329 4.236 4.263 391,378 -0.05(-1.14%)
Jun 24, 2003 4.417 4.417 4.283 4.313 282,704 -0.06(-1.35%)
Jun 23, 2003 4.471 4.559 4.287 4.372 916,002 -0.13(-2.85%)
Jun 20, 2003 4.597 4.613 4.435 4.500 468,387 -0.11(-2.48%)
Jun 19, 2003 4.727 4.773 4.611 4.615 350,340 -0.11(-2.42%)
Jun 18, 2003 4.654 4.745 4.644 4.729 320,195 +0.03(+0.67%)
Jun 17, 2003 4.646 4.698 4.605 4.698 253,319 +0.01(+0.21%)
Jun 16, 2003 4.548 4.688 4.520 4.688 159,844 +0.18(+3.94%)
Jun 13, 2003 4.520 4.599 4.481 4.510 243,186 -0.06(-1.30%)
Jun 12, 2003 4.599 4.623 4.542 4.569 201,388 -0.04(-0.90%)
Jun 11, 2003 4.591 4.682 4.451 4.611 393,911 +0.04(+0.78%)
Jun 10, 2003 4.567 4.589 4.471 4.575 192,269 +0.08(+1.89%)
Jun 09, 2003 4.593 4.599 4.494 4.490 242,601 -0.10(-2.23%)
Jun 06, 2003 4.737 4.757 4.573 4.593 291,823 -0.09(-2.02%)
Jun 05, 2003 4.605 4.707 4.441 4.688 501,065 -0.12(-2.50%)
Jun 04, 2003 4.688 4.820 4.670 4.808 278,904 +0.07(+1.55%)
Jun 03, 2003 4.731 4.765 4.650 4.735 292,836 -0.00(-0.05%)
Jun 02, 2003 4.676 4.737 4.638 4.737 497,012 +0.08(+1.65%)
May 30, 2003 4.557 4.662 4.550 4.660 303,476 +0.12(+2.70%)
May 29, 2003 4.500 4.585 4.441 4.538 336,154 +0.07(+1.55%)
May 28, 2003 4.461 4.536 4.431 4.469 197,335 +0.04(+0.98%)
May 27, 2003 4.342 4.457 4.303 4.425 326,275 +0.08(+1.86%)
May 23, 2003 4.283 4.392 4.283 4.344 166,430 +0.00(+0.05%)
May 22, 2003 4.263 4.342 4.255 4.342 201,895 +0.03(+0.73%)
May 21, 2003 4.275 4.334 4.240 4.311 247,999 +0.04(+1.02%)
May 20, 2003 4.271 4.330 4.196 4.267 755,651 -0.04(-0.83%)
May 19, 2003 4.364 4.380 4.279 4.303 413,416 -0.08(-1.80%)
May 16, 2003 4.307 4.406 4.307 4.382 754,891 -0.01(-0.31%)
May 15, 2003 4.404 4.447 4.323 4.396 902,576 -0.04(-0.80%)
May 14, 2003 4.404 4.481 4.386 4.431 743,998 -0.02(-0.53%)
May 13, 2003 4.449 4.467 4.390 4.455 300,436 +0.00(+0.00%)
May 12, 2003 4.392 4.481 4.392 4.455 598,846 +0.02(+0.53%)
May 09, 2003 4.510 4.510 4.406 4.431 637,604 -0.05(-1.06%)
May 08, 2003 4.530 4.536 4.449 4.479 365,792 -0.09(-1.99%)
May 07, 2003 4.664 4.698 4.538 4.569 608,219 -0.12(-2.53%)
May 06, 2003 4.688 4.729 4.678 4.688 255,599 -0.04(-0.84%)
May 05, 2003 4.735 4.747 4.658 4.727 327,288 -0.00(-0.04%)
May 02, 2003 4.490 4.777 4.490 4.729 392,644 +0.22(+4.77%)
May 01, 2003 4.550 4.550 4.473 4.514 342,487 -0.03(-0.57%)
Apr 30, 2003 4.530 4.550 4.441 4.540 403,030 +0.02(+0.52%)
Apr 29, 2003 4.481 4.550 4.481 4.516 484,092 +0.01(+0.13%)
Apr 28, 2003 4.415 4.510 4.409 4.510 1,037,342 +0.07(+1.56%)
Apr 25, 2003 4.479 4.490 4.398 4.441 548,436 -0.03(-0.75%)
Apr 24, 2003 4.492 4.540 4.467 4.475 447,868 -0.05(-1.13%)
Apr 23, 2003 4.589 4.589 4.512 4.526 872,431 -0.04(-0.86%)
Apr 22, 2003 4.342 4.636 4.338 4.565 734,625 +0.22(+5.09%)
Apr 21, 2003 4.402 4.406 4.228 4.344 612,525 -0.04(-0.90%)
Apr 17, 2003 4.289 4.548 4.210 4.384 1,441,386 +0.15(+3.54%)
Apr 16, 2003 4.297 4.305 4.177 4.234 1,211,372 -0.13(-2.90%)
Apr 15, 2003 4.271 4.447 4.244 4.360 835,446 +0.13(+3.03%)
Apr 14, 2003 4.100 4.232 4.100 4.232 352,113 +0.10(+2.53%)
Apr 11, 2003 4.125 4.238 4.113 4.127 363,513 -0.02(-0.48%)
Apr 10, 2003 4.115 4.188 4.115 4.147 675,348 -0.02(-0.43%)
Apr 09, 2003 4.121 4.192 4.070 4.165 527,917 +0.09(+2.23%)
Apr 08, 2003 4.153 4.228 4.046 4.074 745,518 -0.06(-1.39%)
Apr 07, 2003 3.997 4.143 3.955 4.131 785,542 +0.20(+5.18%)
Apr 04, 2003 3.880 3.938 3.839 3.928 347,807 +0.08(+2.00%)
Apr 03, 2003 4.017 4.027 3.847 3.851 737,412 -0.13(-3.28%)
Apr 02, 2003 3.888 4.019 3.863 3.981 535,770 +0.15(+3.97%)
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.