Heartland Express Inc. Common Stockのデータ

Heartland Express Inc. Common Stockの基本情報

名前 Heartland Express Inc. Common Stock
ティッカー HTLD
国 United States
上場年 1986.0
セクター Transportation

Heartland Express Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.86 18.46 18.78 18.47 420800.0 18.47
2021-02-12 18.81 18.5 18.61 18.76 543200.0 18.76
2021-02-11 19.36 18.59 19.2 18.68 392300.0 18.68
2021-02-10 19.5 19.05 19.46 19.11 322600.0 19.11
2021-02-09 19.45 18.97 19.11 19.45 298200.0 19.45
2021-02-08 19.44 18.93 19.07 19.16 247000.0 19.16
2021-02-05 19.4 18.9 19.23 18.96 338200.0 18.96
2021-02-04 19.12 18.68 18.81 19.08 232900.0 19.08
2021-02-03 19.27 18.79 19.18 18.82 439900.0 18.82
2021-02-02 20.0 18.93 19.11 19.03 395300.0 19.03
2021-02-01 19.02 18.3 18.44 18.9 700300.0 18.9
2021-01-29 19.55 18.61 18.61 18.77 421600.0 18.77
2021-01-28 19.4 18.72 19.32 18.72 647100.0 18.72
2021-01-27 19.6 19.12 19.3 19.26 1095100.0 19.26
2021-01-26 19.77 19.48 19.72 19.5 256100.0 19.5
2021-01-25 19.78 19.29 19.47 19.72 214900.0 19.72
2021-01-22 19.53 19.25 19.4 19.49 223200.0 19.49
2021-01-21 20.24 19.46 20.1 19.53 378000.0 19.53
2021-01-20 19.52 19.06 19.19 19.28 313000.0 19.28
2021-01-19 19.61 18.9 18.9 19.25 657600.0 19.25
2021-01-15 18.93 18.36 18.57 18.92 1383000.0 18.92
2021-01-14 18.88 18.53 18.61 18.66 234700.0 18.66
2021-01-13 18.74 18.25 18.66 18.49 286700.0 18.49
2021-01-12 18.78 18.54 18.71 18.69 294200.0 18.69
2021-01-11 18.98 18.59 18.88 18.6 291200.0 18.6
2021-01-08 19.22 18.73 19.14 18.92 517700.0 18.92
2021-01-07 19.24 18.6 18.98 19.17 331500.0 19.17
2021-01-06 19.02 18.25 18.25 18.95 862400.0 18.95
2021-01-05 18.29 17.85 17.91 18.15 1025400.0 18.15
2021-01-04 18.2 17.85 18.11 17.98 301500.0 17.98
2020-12-31 18.18 17.87 18.06 18.1 227700.0 18.1
2020-12-30 18.13 17.95 18.02 17.97 172000.0 17.97
2020-12-29 18.23 17.94 18.06 18.03 204900.0 18.03
2020-12-28 18.47 18.01 18.27 18.04 145900.0 18.04
2020-12-24 18.31 18.03 18.31 18.21 115100.0 18.21
2020-12-23 18.41 18.13 18.36 18.24 129000.0 18.24
2020-12-22 18.5 18.24 18.5 18.35 138900.0 18.35
2020-12-21 18.72 18.22 18.6 18.44 244000.0 18.44
2020-12-18 18.79 18.37 18.51 18.72 797500.0 18.72
2020-12-17 18.51 18.23 18.41 18.49 252600.0 18.49
2020-12-16 18.67 18.36 18.6 18.39 217800.0 18.39
2020-12-15 18.67 18.35 18.53 18.6 428100.0 18.6
2020-12-14 18.85 18.37 18.79 18.43 322900.0 18.43
2020-12-11 18.82 18.6 18.64 18.79 197500.0 18.79
2020-12-10 18.95 18.51 18.95 18.72 169900.0 18.72
2020-12-09 19.04 18.69 18.87 18.91 225100.0 18.91
2020-12-08 18.78 18.45 18.54 18.7 268900.0 18.7
2020-12-07 18.8 18.45 18.63 18.67 176100.0 18.67
2020-12-04 18.69 18.32 18.34 18.64 240400.0 18.62
2020-12-03 18.72 18.29 18.5 18.34 306300.0 18.32
2020-12-02 18.89 18.4 18.87 18.47 547900.0 18.45
2020-12-01 18.88 18.45 18.64 18.86 632900.0 18.84
2020-11-30 18.67 18.31 18.54 18.48 357700.0 18.46
2020-11-27 18.8 18.37 18.8 18.71 549400.0 18.69
2020-11-25 18.93 18.49 18.93 18.76 641500.0 18.74
2020-11-24 19.15 18.62 18.79 19.01 392200.0 18.99
2020-11-23 19.14 18.62 19.14 18.75 404200.0 18.73
2020-11-20 19.15 18.93 18.96 19.11 385800.0 19.09
2020-11-19 19.22 18.85 19.22 19.07 349300.0 19.05
2020-11-18 19.51 19.18 19.51 19.18 236900.0 19.16
2020-11-17 19.52 18.91 19.26 19.52 466400.0 19.5
2020-11-16 19.36 18.96 19.07 19.33 303800.0 19.31
2020-11-13 19.0 18.76 18.83 18.94 267100.0 18.92
2020-11-12 19.15 18.58 18.97 18.74 207100.0 18.72
2020-11-11 19.49 18.52 19.46 19.07 219600.0 19.05
2020-11-10 19.55 18.9 18.96 19.43 348500.0 19.41
2020-11-09 19.45 18.7 19.15 18.88 864600.0 18.86
2020-11-06 18.73 18.39 18.73 18.45 293900.0 18.43
2020-11-05 18.94 18.63 18.83 18.68 252100.0 18.66
2020-11-04 18.83 18.58 18.69 18.69 309600.0 18.67
2020-11-03 18.89 18.58 18.63 18.74 223000.0 18.72
2020-11-02 18.51 18.21 18.38 18.44 326900.0 18.42
2020-10-30 18.43 18.11 18.17 18.31 338100.0 18.29
2020-10-29 18.59 18.21 18.35 18.3 380800.0 18.28
2020-10-28 19.06 18.43 18.83 18.58 379300.0 18.56
2020-10-27 19.02 18.6 18.85 18.65 277300.0 18.63
2020-10-26 19.0 18.69 18.85 18.92 239600.0 18.9
2020-10-23 19.25 18.98 19.12 19.05 148400.0 19.03
2020-10-22 19.16 18.85 19.04 19.12 258900.0 19.1
2020-10-21 19.2 18.79 18.89 19.03 321800.0 19.01
2020-10-20 18.95 18.74 18.8 18.83 217200.0 18.81
2020-10-19 19.54 18.64 19.48 18.74 273900.0 18.72
2020-10-16 20.3 19.5 20.27 19.61 314300.0 19.59
2020-10-15 20.35 19.71 19.79 20.31 397100.0 20.29
2020-10-14 20.11 19.54 19.7 19.88 165800.0 19.86
2020-10-13 20.16 19.72 19.94 19.77 297100.0 19.75
2020-10-12 20.23 19.93 19.95 19.98 212100.0 19.96
2020-10-09 20.33 19.85 20.33 20.0 258200.0 19.98
2020-10-08 19.94 19.52 19.8 19.8 205500.0 19.78
2020-10-07 19.76 19.33 19.46 19.63 295200.0 19.61
2020-10-06 19.62 19.31 19.46 19.46 338700.0 19.44
2020-10-05 19.43 19.16 19.26 19.37 296300.0 19.35
2020-10-02 19.37 18.58 18.64 19.12 299800.0 19.1
2020-10-01 18.84 18.44 18.58 18.75 216000.0 18.73
2020-09-30 19.1 18.52 18.89 18.6 353700.0 18.58
2020-09-29 19.15 18.74 19.02 18.82 811600.0 18.8
2020-09-28 19.13 18.65 18.84 19.08 789500.0 19.06
2020-09-25 18.87 18.59 18.67 18.66 530000.0 18.64
2020-09-24 18.92 18.44 18.58 18.76 581200.0 18.74
2020-09-23 18.82 18.28 18.39 18.52 286200.0 18.5
2020-09-22 18.78 18.27 18.66 18.47 686600.0 18.45
2020-09-21 19.22 18.35 19.0 18.66 329100.0 18.64
2020-09-18 19.78 19.05 19.78 19.13 1006000.0 19.11
2020-09-17 19.89 19.44 19.52 19.78 278900.0 19.74
2020-09-16 20.46 19.63 20.18 19.72 295000.0 19.68
2020-09-15 20.14 19.72 19.85 20.03 324200.0 19.99
2020-09-14 20.36 19.72 20.16 19.78 310000.0 19.74
2020-09-11 20.46 20.0 20.21 20.1 182800.0 20.06
2020-09-10 20.67 20.15 20.51 20.18 396200.0 20.14
2020-09-09 20.78 20.38 20.38 20.54 201800.0 20.5
2020-09-08 20.58 19.99 20.29 20.29 903500.0 20.25
2020-09-04 20.73 20.29 20.68 20.37 176300.0 20.33
2020-09-03 20.82 20.31 20.69 20.52 257400.0 20.48
2020-09-02 20.81 20.33 20.72 20.64 343200.0 20.6
2020-09-01 21.39 20.45 20.62 20.75 409800.0 20.71
2020-08-31 21.05 20.67 20.87 20.69 220300.0 20.65
2020-08-28 21.13 20.66 21.13 20.87 223100.0 20.83
2020-08-27 21.22 21.01 21.16 21.03 222600.0 20.99
2020-08-26 21.12 20.6 20.72 21.11 267600.0 21.07
2020-08-25 20.86 20.56 20.69 20.78 383300.0 20.74
2020-08-24 20.93 20.52 20.91 20.62 221100.0 20.58
2020-08-21 20.87 20.41 20.45 20.85 362400.0 20.81
2020-08-20 20.65 20.24 20.36 20.47 190300.0 20.43
2020-08-19 20.75 20.5 20.54 20.53 202800.0 20.49
2020-08-18 20.6 20.39 20.57 20.51 205700.0 20.47
2020-08-17 20.83 20.56 20.68 20.62 441000.0 20.58
2020-08-14 20.94 20.64 20.75 20.72 230100.0 20.68
2020-08-13 21.07 20.65 21.07 20.79 162800.0 20.75
2020-08-12 21.53 21.03 21.07 21.08 238700.0 21.04
2020-08-11 21.21 20.66 20.9 20.93 660800.0 20.89
2020-08-10 21.0 20.55 20.59 20.77 328500.0 20.73
2020-08-07 20.71 20.17 20.17 20.5 341000.0 20.46
2020-08-06 20.43 20.09 20.12 20.29 263400.0 20.25
2020-08-05 20.63 19.97 20.63 20.2 614600.0 20.16
2020-08-04 20.51 20.06 20.18 20.46 253600.0 20.42
2020-08-03 20.45 20.18 20.3 20.22 285700.0 20.18
2020-07-31 20.43 19.9 20.2 20.29 420000.0 20.25
2020-07-30 20.35 19.75 20.05 20.28 438600.0 20.24
2020-07-29 20.67 20.19 20.23 20.28 369300.0 20.24
2020-07-28 20.53 20.0 20.53 20.17 473000.0 20.13
2020-07-27 20.75 20.25 20.4 20.55 531500.0 20.51
2020-07-24 20.74 20.28 20.33 20.37 455100.0 20.33
2020-07-23 20.52 19.91 20.24 20.45 980100.0 20.41
2020-07-22 21.08 20.08 21.0 20.23 2282000.0 20.19
2020-07-21 21.85 21.39 21.39 21.52 728400.0 21.48
2020-07-20 22.39 21.35 22.39 21.38 549600.0 21.34
2020-07-17 22.75 21.7 21.77 22.17 535400.0 22.12
2020-07-16 22.23 21.05 21.11 21.35 565600.0 21.31
2020-07-15 21.21 20.76 21.09 20.85 648900.0 20.81
2020-07-14 20.98 20.53 20.68 20.97 203100.0 20.93
2020-07-13 21.13 20.61 21.04 20.67 474300.0 20.63
2020-07-10 21.12 20.77 20.92 21.0 218300.0 20.96
2020-07-09 21.34 20.83 21.19 20.85 446900.0 20.81
2020-07-08 21.45 20.73 21.03 21.16 924000.0 21.12
2020-07-07 21.16 20.53 20.63 21.0 355700.0 20.96
2020-07-06 21.09 20.69 20.99 20.76 235300.0 20.72
2020-07-02 20.93 20.66 20.79 20.75 201700.0 20.71
2020-07-01 21.03 20.43 20.99 20.56 284400.0 20.52
2020-06-30 20.92 20.42 20.42 20.82 351800.0 20.78
2020-06-29 20.68 20.33 20.43 20.49 212800.0 20.45
2020-06-26 20.46 19.97 19.97 20.32 589400.0 20.28
2020-06-25 20.2 19.79 20.2 20.12 406100.0 20.08
2020-06-24 20.49 20.19 20.4 20.23 266100.0 20.19
2020-06-23 20.66 20.34 20.37 20.48 361000.0 20.44
2020-06-22 20.56 20.02 20.22 20.38 195700.0 20.34
2020-06-19 21.1 20.16 21.1 20.36 546500.0 20.32
2020-06-18 21.05 20.7 20.88 20.88 198400.0 20.84
2020-06-17 21.08 20.63 20.72 20.92 198700.0 20.86
2020-06-16 21.07 20.46 21.05 20.62 186200.0 20.56
2020-06-15 20.68 19.26 19.31 20.58 457300.0 20.52
2020-06-12 20.6 19.47 20.44 19.9 274900.0 19.84
2020-06-11 20.71 19.92 20.5 19.99 280000.0 19.93
2020-06-10 21.58 20.83 20.95 21.01 491900.0 20.95
2020-06-09 21.14 20.82 20.96 20.95 328800.0 20.89
2020-06-08 21.54 21.14 21.52 21.18 623100.0 21.12
2020-06-05 21.9 21.18 21.87 21.43 439400.0 21.36
2020-06-04 21.53 21.12 21.33 21.34 385700.0 21.28
2020-06-03 22.02 21.28 22.02 21.5 378500.0 21.43
2020-06-02 22.01 21.55 21.64 21.75 353100.0 21.68
2020-06-01 22.1 21.49 21.91 21.57 367900.0 21.5
2020-05-29 22.1 21.65 21.73 21.9 553800.0 21.83
2020-05-28 22.29 21.66 21.86 21.86 371300.0 21.79
2020-05-27 21.78 20.97 21.42 21.69 425600.0 21.62
2020-05-26 21.29 20.89 20.89 21.12 405100.0 21.06
2020-05-22 20.71 20.21 20.25 20.59 222400.0 20.53
2020-05-21 20.62 20.12 20.38 20.2 267000.0 20.14
2020-05-20 20.75 19.26 20.23 20.33 299400.0 20.27
2020-05-19 20.52 19.98 20.06 20.0 353600.0 19.94
2020-05-18 20.2 19.51 19.6 20.03 447400.0 19.97
2020-05-15 19.22 18.54 18.66 19.02 482200.0 18.96
2020-05-14 19.09 18.35 18.88 18.76 444000.0 18.7
2020-05-13 19.59 19.02 19.57 19.17 196200.0 19.11
2020-05-12 20.65 19.68 20.47 19.69 234400.0 19.63
2020-05-11 20.46 19.67 19.72 20.35 335500.0 20.29
2020-05-08 20.13 19.72 19.81 19.95 175600.0 19.89
2020-05-07 20.14 19.48 19.92 19.55 194400.0 19.49
2020-05-06 20.2 19.58 20.0 19.64 187400.0 19.58
2020-05-05 20.22 19.76 19.99 19.9 317200.0 19.84
2020-05-04 19.99 19.51 19.8 19.77 387500.0 19.71
2020-05-01 20.04 18.85 19.31 19.9 341300.0 19.84
2020-04-30 20.58 19.51 20.3 19.59 367000.0 19.53
2020-04-29 20.98 20.33 20.84 20.52 430800.0 20.46
2020-04-28 20.88 20.37 20.61 20.37 297500.0 20.31
2020-04-27 20.6 19.94 20.0 20.43 303700.0 20.37
2020-04-24 19.89 19.29 19.48 19.78 254700.0 19.72
2020-04-23 19.54 18.88 19.12 19.31 347900.0 19.25
2020-04-22 19.51 18.74 19.36 18.98 340900.0 18.92
2020-04-21 19.16 18.14 18.32 19.02 336100.0 18.96
2020-04-20 19.3 18.45 19.22 18.68 319000.0 18.62
2020-04-17 20.29 19.45 20.07 19.49 528300.0 19.43
2020-04-16 19.76 18.92 19.28 19.69 337000.0 19.63
2020-04-15 19.33 18.71 18.96 19.27 284000.0 19.21
2020-04-14 19.66 19.2 19.66 19.34 287300.0 19.28
2020-04-13 20.11 19.02 20.11 19.23 252400.0 19.17
2020-04-09 20.37 19.47 19.92 20.26 274500.0 20.2
2020-04-08 19.72 19.28 19.46 19.57 257200.0 19.51
2020-04-07 19.64 18.8 19.28 19.24 496600.0 19.18
2020-04-06 19.15 18.24 18.53 18.98 497800.0 18.92
2020-04-03 18.15 17.41 17.72 18.04 509600.0 17.99
2020-04-02 17.87 17.22 17.33 17.81 645500.0 17.76
2020-04-01 18.69 17.36 18.03 17.51 1087600.0 17.46
2020-03-31 18.81 18.1 18.51 18.57 486300.0 18.51
2020-03-30 18.95 17.75 17.97 18.58 396400.0 18.52
2020-03-27 18.52 17.37 17.54 17.81 416100.0 17.76
2020-03-26 18.37 17.54 17.72 18.2 439000.0 18.14
2020-03-25 18.61 17.4 17.92 17.66 396900.0 17.61
2020-03-24 17.97 17.1 17.5 17.9 862500.0 17.85
2020-03-23 16.96 16.01 16.84 16.59 516500.0 16.54
2020-03-20 17.42 16.24 17.42 16.73 659600.0 16.68
2020-03-19 18.01 16.8 16.87 17.46 549500.0 17.41
2020-03-18 18.67 16.48 17.25 16.87 664000.0 16.8
2020-03-17 17.97 16.19 16.59 17.93 664300.0 17.85
2020-03-16 17.17 15.7 15.95 15.78 513600.0 15.71
2020-03-13 17.53 16.21 16.6 17.35 718300.0 17.28
2020-03-12 16.72 15.65 16.28 16.0 535800.0 15.93
2020-03-11 17.32 16.65 16.86 17.03 451100.0 16.96
2020-03-10 17.54 16.8 17.26 17.24 393400.0 17.17
2020-03-09 17.72 16.82 17.33 16.88 318600.0 16.81
2020-03-06 18.17 17.48 17.54 18.16 293000.0 18.08
2020-03-05 18.22 17.84 17.91 18.0 286800.0 17.92
2020-03-04 18.38 17.79 18.15 18.3 282200.0 18.22
2020-03-03 18.42 17.8 18.11 17.97 276100.0 17.89
2020-03-02 18.15 17.63 17.99 18.11 348700.0 18.03
2020-02-28 18.17 17.5 17.71 17.91 504700.0 17.83
2020-02-27 18.52 17.67 17.92 18.16 402900.0 18.08
2020-02-26 19.07 18.29 18.9 18.29 128400.0 18.21
2020-02-25 19.35 18.65 19.34 18.78 297900.0 18.7
2020-02-24 19.42 19.1 19.39 19.34 150100.0 19.26
2020-02-21 20.13 19.79 20.03 19.97 173000.0 19.89
2020-02-20 20.13 19.76 19.96 20.08 202900.0 20.0
2020-02-19 20.14 19.63 19.83 20.03 149300.0 19.95
2020-02-18 20.09 19.61 19.76 19.76 165100.0 19.68