Stockscreener 앱 받기
12.73
2.00%
-0.26
시간 외 거래:
12.87
0.14
+1.10%
Heartland Express Inc 주식 (HTLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $13.26 | $12.37 | $0.89 | 781,725.0 | -2.00% |
| 2026-07-29 | $13.59 | $12.74 | $0.85 | 954,608.0 | -2.84% |
| 2026-07-28 | $13.80 | $13.35 | $0.45 | 577,791.0 | -2.34% |
| 2026-07-27 | $14.30 | $13.58 | $0.725 | 950,866.0 | -4.13% |
| 2026-07-24 | $14.71 | $14.04 | $0.67 | 660,575.0 | -3.71% |
| 2026-07-23 | $15.23 | $14.71 | $0.52 | 630,260.0 | -2.69% |
| 2026-07-22 | $15.41 | $15.13 | $0.2758 | 658,139.0 | -0.46% |
| 2026-07-21 | $15.37 | $14.86 | $0.51 | 927,093.0 | +1.53% |
| 2026-07-20 | $15.50 | $15.06 | $0.44 | 628,206.0 | -2.01% |
| 2026-07-17 | $15.44 | $14.95 | $0.485 | 1,068,978.0 | +0.59% |
| 2026-07-16 | $15.40 | $14.70 | $0.70 | 711,891.0 | +5.37% |
| 2026-07-15 | $15.28 | $14.45 | $0.825 | 659,716.0 | -3.46% |
| 2026-07-14 | $15.12 | $14.85 | $0.275 | 468,128.0 | +1.14% |
| 2026-07-13 | $15.09 | $14.84 | $0.255 | 452,978.0 | +0.47% |
| 2026-07-10 | $15.12 | $14.61 | $0.51 | 394,204.0 | -1.07% |
| 2026-07-09 | $15.25 | $14.90 | $0.345 | 385,111.0 | +0.47% |
| 2026-07-08 | $15.11 | $14.70 | $0.41 | 382,167.0 | +0.00% |
| 2026-07-07 | $15.10 | $14.76 | $0.34 | 458,717.0 | -0.07% |
| 2026-07-06 | $15.24 | $14.80 | $0.44 | 407,161.0 | +0.00% |
| 2026-07-02 | $15.31 | $14.76 | $0.555 | 493,023.0 | -1.72% |
| 2026-07-01 | $15.36 | $14.94 | $0.425 | 504,466.0 | -0.39% |
| 2026-06-30 | $15.53 | $14.97 | $0.555 | 482,746.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $15.50 | $12.37 | $3.13 | 13,937,528.0 | -16.36% |
| 2026-06 | $16.64 | $14.24 | $2.40 | 15,050,892.0 | +1.53% |
| 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% |
1.40%
0.63%
자본화:
|
볼륨(24시간):