Stockscreener 앱 받기
7.72
1.03%
-0.08
시간 외 거래:
7.72
Heartland Express Inc 주식 (HTLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.92 | $7.67 | $0.245 | 734,238.0 | -1.03% |
| 2025-05-02 | $7.83 | $7.44 | $0.39 | 828,076.0 | +5.83% |
| 2025-05-01 | $7.62 | $7.11 | $0.52 | 1,039,401.0 | -3.03% |
| 2025-04-30 | $7.71 | $7.26 | $0.45 | 886,821.0 | -3.06% |
| 2025-04-29 | $7.99 | $7.75 | $0.24 | 589,467.0 | -2.12% |
| 2025-04-28 | $8.18 | $7.91 | $0.27 | 494,445.0 | -1.72% |
| 2025-04-25 | $8.34 | $8.05 | $0.29 | 421,988.0 | -3.66% |
| 2025-04-24 | $8.49 | $8.22 | $0.27 | 342,340.0 | +1.68% |
| 2025-04-23 | $8.68 | $8.25 | $0.43 | 479,353.0 | -0.48% |
| 2025-04-22 | $8.40 | $8.22 | $0.18 | 561,367.0 | +1.33% |
| 2025-04-21 | $8.27 | $8.01 | $0.265 | 535,988.0 | -0.36% |
| 2025-04-17 | $8.32 | $8.06 | $0.265 | 385,019.0 | +2.48% |
| 2025-04-16 | $8.37 | $7.98 | $0.39 | 464,308.0 | -2.06% |
| 2025-04-15 | $8.44 | $8.21 | $0.23 | 415,229.0 | -2.25% |
| 2025-04-14 | $8.50 | $8.30 | $0.20 | 367,444.0 | -0.12% |
| 2025-04-11 | $8.58 | $8.21 | $0.37 | 444,402.0 | -2.09% |
| 2025-04-10 | $8.89 | $8.37 | $0.53 | 575,580.0 | -1.37% |
| 2025-04-09 | $8.90 | $8.11 | $0.79 | 672,943.0 | +6.58% |
| 2025-04-08 | $8.59 | $8.12 | $0.4699 | 545,179.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.92 | $7.11 | $0.815 | 3,335,953.0 | +1.58% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):