Stockscreener 앱 받기
15.36
2.91%
-0.46
시간 외 거래:
15.25
-0.11
-0.72%
Heartland Express Inc 주식 (HTLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $15.95 | $15.17 | $0.78 | 777,339.0 | -2.91% |
| 2026-06-15 | $16.43 | $15.60 | $0.8249 | 811,169.0 | -1.80% |
| 2026-06-12 | $16.52 | $16.08 | $0.44 | 620,814.0 | -0.68% |
| 2026-06-11 | $16.34 | $15.79 | $0.55 | 758,204.0 | +2.79% |
| 2026-06-10 | $16.11 | $15.42 | $0.685 | 748,568.0 | -1.44% |
| 2026-06-09 | $16.64 | $15.69 | $0.945 | 587,902.0 | -1.05% |
| 2026-06-08 | $16.29 | $15.74 | $0.55 | 659,754.0 | +2.80% |
| 2026-06-05 | $16.09 | $15.65 | $0.44 | 723,010.0 | -0.06% |
| 2026-06-04 | $15.85 | $15.16 | $0.68 | 606,698.0 | +3.75% |
| 2026-06-03 | $15.59 | $15.16 | $0.425 | 554,070.0 | -2.19% |
| 2026-06-02 | $15.64 | $15.28 | $0.36 | 722,982.0 | +0.00% |
| 2026-06-01 | $15.55 | $14.69 | $0.86 | 747,307.0 | +3.54% |
| 2026-05-29 | $15.14 | $14.92 | $0.2199 | 479,478.0 | -0.46% |
| 2026-05-28 | $15.10 | $14.65 | $0.4525 | 567,674.0 | +2.38% |
| 2026-05-27 | $14.96 | $14.66 | $0.3002 | 512,179.0 | +0.34% |
| 2026-05-26 | $14.79 | $14.39 | $0.40 | 574,029.0 | +2.16% |
| 2026-05-22 | $14.45 | $14.16 | $0.285 | 410,765.0 | +0.49% |
| 2026-05-21 | $14.30 | $13.86 | $0.44 | 580,747.0 | +1.78% |
| 2026-05-20 | $14.20 | $13.88 | $0.325 | 681,540.0 | +0.57% |
| 2026-05-19 | $14.27 | $13.08 | $1.19 | 703,470.0 | +3.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $16.64 | $14.69 | $1.95 | 8,820,260.0 | +2.47% |
| 2026-05 | $15.14 | $12.03 | $3.11 | 11,202,256.0 | +12.03% |
| 2026-04 | $13.92 | $10.31 | $3.61 | 8,089,037.0 | +28.65% |
| 2026-03 | $11.54 | $9.35 | $2.19 | 9,308,966.0 | -5.71% |
| 2026-02 | $12.13 | $9.93 | $2.20 | 13,384,022.0 | +9.32% |
| 2026-01 | $10.90 | $8.90 | $2.00 | 10,384,716.0 | +11.74% |
Heartland Express Inc 주식 (HTLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.60 | $7.79 | $1.81 | 13,353,298.0 | +16.92% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):