Stockscreener 앱 받기
12.77
2.16%
0.27
Heartland Express Inc 주식 (HTLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $12.82 | $12.57 | $0.255 | 383,043.0 | +2.16% |
| 2026-05-04 | $13.25 | $12.43 | $0.82 | 763,968.0 | -7.20% |
| 2026-05-01 | $13.53 | $13.20 | $0.33 | 525,936.0 | +0.67% |
| 2026-04-30 | $13.39 | $13.11 | $0.285 | 442,910.0 | +0.98% |
| 2026-04-29 | $13.92 | $13.16 | $0.76 | 488,258.0 | -2.36% |
| 2026-04-28 | $13.71 | $13.28 | $0.435 | 582,082.0 | +2.26% |
| 2026-04-27 | $13.43 | $12.89 | $0.535 | 684,345.0 | +1.84% |
| 2026-04-24 | $13.21 | $12.25 | $0.96 | 904,202.0 | +8.40% |
| 2026-04-23 | $12.22 | $11.86 | $0.36 | 377,639.0 | +3.80% |
| 2026-04-22 | $11.89 | $11.54 | $0.35 | 258,436.0 | -2.03% |
| 2026-04-21 | $11.93 | $11.65 | $0.275 | 353,839.0 | +0.34% |
| 2026-04-20 | $11.89 | $11.29 | $0.595 | 305,631.0 | +1.29% |
| 2026-04-17 | $11.75 | $11.32 | $0.43 | 330,532.0 | +2.65% |
| 2026-04-16 | $11.49 | $10.71 | $0.775 | 407,765.0 | +5.40% |
| 2026-04-15 | $11.04 | $10.70 | $0.335 | 330,079.0 | -2.27% |
| 2026-04-14 | $11.13 | $10.96 | $0.165 | 297,894.0 | -0.27% |
| 2026-04-13 | $11.06 | $10.78 | $0.28 | 258,019.0 | +0.18% |
| 2026-04-10 | $11.19 | $10.97 | $0.22 | 235,292.0 | -1.08% |
| 2026-04-09 | $11.31 | $11.03 | $0.28 | 340,676.0 | -0.62% |
| 2026-04-08 | $11.43 | $11.08 | $0.345 | 445,200.0 | +4.28% |
| 2026-04-07 | $10.93 | $10.66 | $0.2699 | 265,674.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.53 | $12.43 | $1.10 | 2,055,990.0 | -4.56% |
| 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% |
0.75%
0.84%
자본화:
|
볼륨(24시간):