Stockscreener 앱 받기
7.71
1.15%
-0.09
시간 외 거래:
7.71
Heartland Express Inc 주식 (HTLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $7.78 | $7.60 | $0.1805 | 729,610.0 | -1.15% |
| 2025-10-31 | $7.84 | $7.45 | $0.39 | 636,364.0 | +3.17% |
| 2025-10-30 | $7.76 | $7.48 | $0.28 | 788,834.0 | -2.07% |
| 2025-10-29 | $8.06 | $7.66 | $0.404 | 620,199.0 | -3.26% |
| 2025-10-28 | $8.14 | $7.96 | $0.175 | 476,500.0 | -0.87% |
| 2025-10-27 | $8.14 | $8.03 | $0.115 | 432,261.0 | +0.00% |
| 2025-10-24 | $8.15 | $8.00 | $0.15 | 447,403.0 | -0.25% |
| 2025-10-23 | $8.35 | $7.93 | $0.415 | 707,942.0 | -3.58% |
| 2025-10-22 | $8.57 | $8.34 | $0.23 | 416,936.0 | -1.41% |
| 2025-10-21 | $8.56 | $8.27 | $0.295 | 435,909.0 | +2.04% |
| 2025-10-20 | $8.55 | $8.22 | $0.335 | 324,751.0 | +1.34% |
| 2025-10-17 | $8.56 | $8.20 | $0.36 | 447,236.0 | -2.73% |
| 2025-10-16 | $8.45 | $8.12 | $0.335 | 1,065,438.0 | +4.71% |
| 2025-10-15 | $8.20 | $8.00 | $0.205 | 368,066.0 | +0.00% |
| 2025-10-14 | $8.08 | $7.84 | $0.24 | 461,690.0 | +1.38% |
| 2025-10-13 | $8.08 | $7.88 | $0.195 | 492,598.0 | +0.00% |
| 2025-10-10 | $8.42 | $7.88 | $0.545 | 686,592.0 | -5.36% |
| 2025-10-09 | $8.87 | $8.39 | $0.48 | 479,389.0 | -4.44% |
| 2025-10-08 | $8.80 | $8.35 | $0.45 | 905,530.0 | +4.52% |
| 2025-10-07 | $8.68 | $8.36 | $0.325 | 407,335.0 | -3.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.78 | $7.60 | $0.1805 | 1,459,220.0 | -1.15% |
| 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% |
1.46%
0.05%
자본화:
|
볼륨(24시간):