Stockscreener 앱 받기
11.75
1.84%
-0.22
시간 외 거래:
11.75
Heartland Express Inc 주식 (HTLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $11.90 | $11.61 | $0.295 | 204,940.0 | -1.84% |
| 2024-10-16 | $12.05 | $11.71 | $0.34 | 290,075.0 | +3.82% |
| 2024-10-15 | $11.83 | $11.47 | $0.36 | 205,388.0 | -0.86% |
| 2024-10-14 | $11.64 | $11.41 | $0.225 | 112,482.0 | +0.17% |
| 2024-10-11 | $11.62 | $11.38 | $0.24 | 174,291.0 | +2.38% |
| 2024-10-10 | $11.37 | $11.17 | $0.20 | 270,749.0 | -1.05% |
| 2024-10-09 | $11.62 | $11.41 | $0.21 | 168,417.0 | -0.87% |
| 2024-10-08 | $11.57 | $11.38 | $0.19 | 200,375.0 | +0.26% |
| 2024-10-07 | $11.56 | $11.20 | $0.36 | 441,982.0 | +1.95% |
| 2024-10-04 | $11.65 | $11.30 | $0.345 | 214,469.0 | -1.91% |
| 2024-10-03 | $11.70 | $11.39 | $0.31 | 319,279.0 | -2.37% |
| 2024-10-02 | $12.06 | $11.78 | $0.28 | 164,903.0 | -1.99% |
| 2024-10-01 | $12.23 | $11.77 | $0.46 | 409,753.0 | -1.87% |
| 2024-09-30 | $12.33 | $12.02 | $0.31 | 287,710.0 | +1.74% |
| 2024-09-27 | $12.26 | $11.96 | $0.30 | 163,689.0 | +1.34% |
| 2024-09-26 | $12.13 | $11.86 | $0.27 | 170,732.0 | -0.33% |
| 2024-09-25 | $12.12 | $11.90 | $0.22 | 204,329.0 | -1.57% |
| 2024-09-24 | $12.19 | $12.00 | $0.19 | 218,038.0 | +1.51% |
| 2024-09-23 | $12.12 | $11.93 | $0.1901 | 223,827.0 | -0.33% |
| 2024-09-20 | $12.43 | $11.97 | $0.46 | 1,438,043.0 | -3.92% |
| 2024-09-19 | $12.67 | $12.44 | $0.23 | 477,756.0 | +0.89% |
| 2024-09-18 | $12.58 | $12.29 | $0.29 | 341,952.0 | -0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $12.23 | $11.17 | $1.06 | 3,382,043.0 | -4.32% |
| 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% |
Heartland Express Inc 주식 (HTLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.32 | $15.24 | $2.08 | 6,910,040.0 | -8.36% |
| 2022-11 | $16.86 | $13.43 | $3.43 | 6,838,356.0 | +12.50% |
| 2022-10 | $15.41 | $13.95 | $1.46 | 7,992,596.0 | +3.98% |
| 2022-09 | $15.26 | $13.90 | $1.36 | 6,305,224.0 | -5.54% |
| 2022-08 | $16.96 | $15.11 | $1.85 | 5,192,470.0 | -4.60% |
| 2022-07 | $15.99 | $13.58 | $2.41 | 4,641,833.0 | +14.16% |
| 2022-06 | $14.98 | $13.21 | $1.77 | 5,447,382.0 | -2.59% |
| 2022-05 | $14.48 | $13.15 | $1.33 | 5,616,690.0 | +3.48% |
| 2022-04 | $14.30 | $12.78 | $1.52 | 8,008,360.0 | -1.92% |
| 2022-03 | $14.98 | $13.95 | $1.03 | 6,272,756.0 | -2.02% |
| 2022-02 | $15.31 | $13.85 | $1.46 | 5,381,280.0 | -4.01% |
| 2022-01 | $17.10 | $14.41 | $2.69 | 5,702,179.0 | -11.06% |
2.57%
자본화:
|
볼륨(24시간):