XNAS
Datos históricos de Heartland Express, Inc.
Heartland Express, Inc. · HTLD
$11.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:35 UTC
- Variación en el periodo
- +39.87%
- Máximo
- US$16.64
- 9 de junio de 2026
- Mínimo
- US$7.00
- 20 de noviembre de 2025
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.36 | 11.36 | 11.10 | 11.12 | −2.03% | 444,165.794 |
| 8 oct 2026 | 11.22 | 11.42 | 11.17 | 11.35 | +0.62% | 908,823.283 |
| 7 oct 2026 | 11.21 | 11.40 | 11.01 | 11.28 | −0.44% | 601,643.75 |
| 6 oct 2026 | 11.68 | 11.80 | 11.31 | 11.33 | −2.91% | 414,197.554 |
| 5 oct 2026 | 11.96 | 12.07 | 11.52 | 11.67 | −1.93% | 456,734.492 |
| 2 oct 2026 | 11.83 | 12.09 | 11.82 | 11.90 | +2.23% | 605,540.822 |
| 1 oct 2026 | 11.56 | 11.69 | 11.46 | 11.64 | +0.26% | 653,357.876 |
| 30 sep 2026 | 11.72 | 11.83 | 11.58 | 11.61 | −0.34% | 588,223.745 |
| 29 sep 2026 | 11.42 | 11.75 | 11.41 | 11.65 | +1.84% | 788,591.739 |
| 28 sep 2026 | 11.22 | 11.48 | 11.14 | 11.44 | +1.24% | 635,891.015 |
| 25 sep 2026 | 11.42 | 11.44 | 11.19 | 11.30 | −0.62% | 543,579.911 |
| 24 sep 2026 | 11.78 | 11.85 | 11.29 | 11.37 | −2.65% | 858,427.437 |
| 23 sep 2026 | 11.77 | 11.81 | 11.53 | 11.68 | −1.27% | 901,735.871 |
| 22 sep 2026 | 11.78 | 11.95 | 11.65 | 11.83 | +1.63% | 904,710.365 |
| 21 sep 2026 | 11.95 | 11.95 | 11.40 | 11.64 | −1.94% | 759,136.169 |
| 18 sep 2026 | 11.87 | 11.96 | 11.73 | 11.87 | −0.42% | 1.29 M |
| 17 sep 2026 | 12.03 | 12.20 | 11.92 | 11.92 | +0.34% | 988,307.316 |
| 16 sep 2026 | 12.31 | 12.47 | 11.68 | 11.88 | −5.11% | 1.99 M |
| 15 sep 2026 | 12.45 | 12.74 | 12.35 | 12.52 | +0.56% | 709,185.395 |
| 14 sep 2026 | 12.17 | 12.49 | 12.08 | 12.45 | +0.89% | 543,602.066 |
| 11 sep 2026 | 12.29 | 12.44 | 12.12 | 12.34 | +1.23% | 531,426.177 |
| 10 sep 2026 | 12.19 | 12.33 | 12.10 | 12.19 | −0.33% | 752,166.299 |
| 9 sep 2026 | 12.29 | 12.50 | 12.15 | 12.23 | −0.73% | 633,211.538 |
| 8 sep 2026 | 12.38 | 12.51 | 12.32 | 12.32 | −0.96% | 366,324.007 |
| 4 sep 2026 | 12.20 | 12.73 | 12.16 | 12.44 | +0.65% | 573,811.245 |
| 3 sep 2026 | 12.26 | 12.45 | 11.84 | 12.36 | +2.15% | 447,653.369 |
| 2 sep 2026 | 11.98 | 12.31 | 11.95 | 12.10 | +1.60% | 873,670.84 |
| 1 sep 2026 | 12.26 | 12.37 | 11.75 | 11.91 | −3.64% | 584,276.712 |
| 31 ago 2026 | 12.18 | 12.42 | 12.00 | 12.36 | +1.48% | 576,324.178 |
| 28 ago 2026 | 12.38 | 12.53 | 12.07 | 12.18 | −1.42% | 620,038.208 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.