Stockscreener 앱 받기
9.48
1.07%
0.10
시간 외 거래:
9.48
Heartland Express Inc 주식 (HTLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $9.50 | $9.36 | $0.1356 | 632,713.0 | +1.07% |
| 2025-12-11 | $9.60 | $9.27 | $0.335 | 658,858.0 | +1.30% |
| 2025-12-10 | $9.29 | $8.96 | $0.34 | 932,819.0 | +3.23% |
| 2025-12-09 | $9.13 | $8.87 | $0.2599 | 804,702.0 | -1.64% |
| 2025-12-08 | $9.30 | $9.01 | $0.295 | 611,393.0 | +0.55% |
| 2025-12-05 | $9.14 | $8.98 | $0.16 | 428,189.0 | +1.11% |
| 2025-12-04 | $9.10 | $8.81 | $0.29 | 696,464.0 | +1.70% |
| 2025-12-03 | $8.94 | $8.33 | $0.61 | 868,142.0 | +5.88% |
| 2025-12-02 | $8.38 | $7.90 | $0.479 | 711,750.0 | +3.87% |
| 2025-12-01 | $8.15 | $7.79 | $0.3602 | 449,827.0 | +2.04% |
| 2025-11-28 | $7.94 | $7.80 | $0.135 | 163,154.0 | -0.51% |
| 2025-11-26 | $8.00 | $7.73 | $0.27 | 742,989.0 | +1.41% |
| 2025-11-25 | $7.87 | $7.57 | $0.30 | 484,542.0 | +3.04% |
| 2025-11-24 | $7.57 | $7.38 | $0.19 | 795,051.0 | +1.34% |
| 2025-11-21 | $7.47 | $7.10 | $0.37 | 525,088.0 | +5.37% |
| 2025-11-20 | $7.18 | $7.00 | $0.185 | 598,181.0 | -0.14% |
| 2025-11-19 | $7.29 | $7.07 | $0.22 | 439,490.0 | -2.61% |
| 2025-11-18 | $7.39 | $7.28 | $0.11 | 565,178.0 | -1.89% |
| 2025-11-17 | $7.57 | $7.41 | $0.16 | 550,248.0 | -1.33% |
| 2025-11-14 | $7.58 | $7.43 | $0.14 | 553,272.0 | -1.05% |
Heartland Express Inc 주식 (HTLD) 연도별 가격 이력
이 심층 분석에서는 Heartland Express Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartland Express Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heartland Express Inc 주식 (HTLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.60 | $7.79 | $1.81 | 7,427,570.0 | +20.61% |
| 2025-11 | $8.00 | $7.00 | $1.00 | 10,063,193.0 | +0.77% |
| 2025-10 | $8.87 | $7.45 | $1.42 | 13,001,059.0 | -6.92% |
| 2025-09 | $8.81 | $8.24 | $0.565 | 13,833,182.0 | -2.44% |
| 2025-08 | $8.81 | $7.35 | $1.46 | 14,485,239.0 | +9.85% |
| 2025-07 | $9.66 | $7.70 | $1.96 | 12,495,542.0 | -9.49% |
| 2025-06 | $9.11 | $8.42 | $0.685 | 9,305,531.0 | -3.46% |
| 2025-05 | $9.15 | $7.11 | $2.04 | 16,363,598.0 | +17.76% |
| 2025-04 | $9.37 | $7.26 | $2.11 | 11,054,709.0 | -17.57% |
| 2025-03 | $10.51 | $9.11 | $1.40 | 9,629,128.0 | -10.66% |
| 2025-02 | $11.82 | $9.98 | $1.84 | 9,645,396.0 | -9.79% |
| 2025-01 | $12.19 | $10.52 | $1.67 | 8,641,607.0 | +1.96% |
Heartland Express Inc 주식 (HTLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.78 | $10.90 | $1.88 | 6,926,057.0 | -13.08% |
| 2024-11 | $12.85 | $10.75 | $2.10 | 8,476,604.0 | +18.19% |
| 2024-10 | $12.23 | $10.80 | $1.43 | 5,954,754.0 | -12.01% |
| 2024-09 | $12.67 | $11.47 | $1.20 | 6,268,916.0 | -0.81% |
| 2024-08 | $13.17 | $11.75 | $1.42 | 6,101,952.0 | -4.55% |
| 2024-07 | $13.67 | $11.19 | $2.48 | 8,427,328.0 | +5.19% |
| 2024-06 | $12.43 | $11.23 | $1.20 | 7,262,108.0 | +8.92% |
| 2024-05 | $11.83 | $10.15 | $1.68 | 9,454,172.0 | +13.88% |
| 2024-04 | $11.79 | $9.63 | $2.16 | 10,097,092.0 | -16.75% |
| 2024-03 | $12.86 | $11.45 | $1.41 | 6,023,358.0 | -6.57% |
| 2024-02 | $13.34 | $12.25 | $1.09 | 6,486,906.0 | -1.31% |
| 2024-01 | $14.30 | $12.65 | $1.65 | 5,513,663.0 | -9.19% |
Heartland Express Inc 주식 (HTLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.60 | $13.21 | $1.39 | 7,499,733.0 | +6.26% |
| 2023-11 | $13.58 | $11.44 | $2.14 | 6,320,651.0 | +15.09% |
| 2023-10 | $15.56 | $11.61 | $3.95 | 6,658,923.0 | -20.63% |
| 2023-09 | $16.29 | $14.62 | $1.67 | 7,028,623.0 | -2.65% |
| 2023-08 | $16.30 | $14.92 | $1.38 | 6,467,406.0 | -7.71% |
| 2023-07 | $17.08 | $15.06 | $2.02 | 3,829,977.0 | -0.37% |
| 2023-06 | $16.62 | $15.40 | $1.22 | 4,339,907.0 | +5.19% |
| 2023-05 | $15.96 | $14.44 | $1.52 | 4,335,624.0 | +7.73% |
| 2023-04 | $16.31 | $14.15 | $2.16 | 3,297,611.0 | -9.05% |
| 2023-03 | $16.96 | $15.08 | $1.88 | 5,152,651.0 | -1.30% |
| 2023-02 | $18.17 | $15.77 | $2.40 | 4,824,476.0 | -4.10% |
| 2023-01 | $17.03 | $15.27 | $1.76 | 3,240,108.0 | +9.65% |
0.34%
0.52%
자본화:
|
볼륨(24시간):