Heartland Express, Inc. (HTLD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.77

+0.18

(+1.70%)

Al cierre: 04:00PM EDT

11.04

+0.27

(+2.51%)

Fuera de horario:

07:03PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	10.75	10.89	10.71	10.77	10.77	471,184
02 may 2024	10.50	10.87	10.45	10.59	10.59	596,500
01 may 2024	10.33	10.63	10.15	10.40	10.40	1,279,200
30 abr 2024	9.95	10.05	9.63	9.94	9.94	1,323,500
29 abr 2024	10.27	10.45	9.84	9.96	9.96	1,440,200
26 abr 2024	10.07	10.57	10.04	10.36	10.36	483,800
25 abr 2024	10.23	10.38	10.04	10.10	10.10	370,000
24 abr 2024	10.26	10.38	10.12	10.33	10.33	430,700
23 abr 2024	10.27	10.55	10.23	10.43	10.43	298,000
22 abr 2024	10.52	10.56	10.26	10.28	10.28	280,000
19 abr 2024	10.10	10.56	10.10	10.49	10.49	276,100
18 abr 2024	10.36	10.38	10.09	10.16	10.16	284,400
17 abr 2024	10.20	10.37	10.00	10.34	10.34	472,900
16 abr 2024	10.76	10.76	10.42	10.44	10.44	361,100
15 abr 2024	10.92	11.06	10.66	10.68	10.68	419,900
12 abr 2024	10.74	10.90	10.67	10.89	10.89	384,600
11 abr 2024	10.85	10.85	10.71	10.79	10.79	207,200
10 abr 2024	10.63	10.90	10.47	10.79	10.79	571,800
09 abr 2024	11.06	11.21	10.87	10.89	10.89	318,000
08 abr 2024	10.95	11.25	10.91	11.06	11.06	301,900
05 abr 2024	10.91	11.05	10.88	10.90	10.90	298,900
04 abr 2024	11.15	11.28	10.92	10.95	10.95	359,500
03 abr 2024	11.03	11.39	11.03	11.22	11.22	387,200
02 abr 2024	11.15	11.27	10.83	11.06	11.06	552,300
01 abr 2024	11.79	11.79	11.19	11.30	11.30	421,300
28 mar 2024	11.70	12.05	11.70	11.94	11.94	285,500
27 mar 2024	11.59	11.68	11.57	11.66	11.66	264,300
26 mar 2024	11.56	11.64	11.49	11.49	11.49	285,300
25 mar 2024	11.59	11.70	11.45	11.48	11.48	243,400
25 mar 2024	0.02 Dividendo
22 mar 2024	11.90	11.90	11.62	11.64	11.62	133,900
21 mar 2024	11.86	11.92	11.75	11.81	11.79	296,400
20 mar 2024	11.52	11.93	11.47	11.83	11.81	469,500
19 mar 2024	11.55	11.72	11.51	11.58	11.56	286,300
18 mar 2024	11.75	11.83	11.53	11.53	11.51	318,600
15 mar 2024	11.91	12.09	11.69	11.76	11.74	579,100
14 mar 2024	12.07	12.07	11.70	11.95	11.93	376,400
13 mar 2024	12.14	12.26	11.97	12.13	12.11	292,600
12 mar 2024	12.13	12.20	11.97	12.20	12.18	340,500
11 mar 2024	12.17	12.34	12.06	12.12	12.10	180,300
08 mar 2024	12.43	12.61	12.22	12.22	12.20	208,800
07 mar 2024	12.16	12.35	12.16	12.30	12.28	268,700
06 mar 2024	12.04	12.33	11.95	12.14	12.12	340,000
05 mar 2024	12.34	12.34	11.98	11.98	11.96	253,800
04 mar 2024	12.62	12.79	12.27	12.29	12.27	400,400
01 mar 2024	12.79	12.86	12.48	12.60	12.58	200,200
29 feb 2024	12.99	13.14	12.75	12.78	12.76	295,600
28 feb 2024	12.87	13.09	12.82	12.91	12.89	463,400
27 feb 2024	12.94	13.04	12.50	13.00	12.98	685,600
26 feb 2024	12.54	12.96	12.40	12.70	12.68	611,200
23 feb 2024	12.52	12.54	12.35	12.42	12.40	156,900
22 feb 2024	12.44	12.49	12.31	12.49	12.47	256,400
21 feb 2024	12.48	12.48	12.29	12.46	12.44	218,700
20 feb 2024	12.34	12.62	12.25	12.47	12.45	226,200
16 feb 2024	12.88	12.88	12.48	12.48	12.46	267,000
15 feb 2024	12.93	13.01	12.69	12.93	12.91	318,400
14 feb 2024	13.00	13.05	12.73	12.81	12.79	350,200
13 feb 2024	13.00	13.17	12.78	12.83	12.81	308,400
12 feb 2024	13.16	13.34	13.16	13.24	13.22	345,100
09 feb 2024	12.94	13.25	12.75	13.22	13.20	240,500
08 feb 2024	12.85	12.92	12.70	12.92	12.90	267,800
07 feb 2024	12.89	12.96	12.78	12.90	12.88	233,600
06 feb 2024	12.64	13.13	12.59	12.84	12.82	270,500
05 feb 2024	12.79	12.81	12.64	12.70	12.68	388,800
02 feb 2024	12.83	13.14	12.63	12.93	12.91	287,700
01 feb 2024	12.92	13.26	12.67	13.02	13.00	297,900
31 ene 2024	13.41	13.44	12.94	12.95	12.93	479,900
30 ene 2024	13.27	13.35	13.15	13.24	13.22	190,300
29 ene 2024	13.18	13.36	13.09	13.35	13.33	281,800
26 ene 2024	13.46	13.49	13.18	13.22	13.20	205,000
25 ene 2024	13.49	13.54	13.22	13.38	13.36	189,200
24 ene 2024	13.64	13.64	13.25	13.33	13.31	154,700
23 ene 2024	13.74	13.78	13.50	13.50	13.48	218,400
22 ene 2024	13.30	13.63	13.30	13.60	13.58	352,400
19 ene 2024	13.28	13.28	12.97	13.20	13.18	288,800
18 ene 2024	13.08	13.16	12.92	13.14	13.12	161,400
17 ene 2024	12.80	13.08	12.78	13.06	13.04	228,900
16 ene 2024	13.01	13.12	12.66	12.97	12.95	341,700
12 ene 2024	13.38	13.40	13.05	13.08	13.06	275,200
11 ene 2024	13.29	13.31	13.11	13.23	13.21	233,700
10 ene 2024	13.56	13.56	13.27	13.40	13.38	188,000
09 ene 2024	13.62	13.77	13.25	13.61	13.59	275,100
08 ene 2024	13.63	13.82	13.56	13.81	13.79	189,600
05 ene 2024	13.44	13.73	13.41	13.63	13.61	420,300
04 ene 2024	13.66	13.66	13.47	13.53	13.51	220,500
03 ene 2024	13.86	13.89	13.59	13.59	13.57	284,900
02 ene 2024	14.18	14.30	13.87	13.93	13.91	334,200
29 dic 2023	14.38	14.50	14.20	14.26	14.24	337,500
28 dic 2023	14.45	14.54	14.28	14.40	14.38	472,100
27 dic 2023	14.52	14.60	14.39	14.48	14.46	294,600
26 dic 2023	14.35	14.52	14.26	14.47	14.45	203,900
22 dic 2023	14.20	14.59	14.09	14.31	14.29	368,800
21 dic 2023	13.61	14.11	13.56	14.10	14.08	537,800
20 dic 2023	13.72	14.00	13.62	13.62	13.60	437,800
19 dic 2023	13.36	13.73	13.36	13.68	13.66	403,000
18 dic 2023	13.84	13.84	13.29	13.33	13.31	349,900
15 dic 2023	14.14	14.14	13.68	13.71	13.69	1,111,400
14 dic 2023	14.09	14.21	13.95	14.02	14.00	369,600
13 dic 2023	13.56	13.84	13.21	13.73	13.71	451,000
12 dic 2023	13.86	13.88	13.54	13.58	13.56	342,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Heartland Express, Inc. (HTLD)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)