Premium
Heartland Express Inc (HTLD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.399 | 2.58252427184 | 15.45 | 16.635 | 15.16 | 653350 | 15.68925018 | CS |
| 4 | 3.219 | 25.486935867 | 12.63 | 16.635 | 12.03 | 623989 | 14.47001412 | CS |
| 12 | 6.169 | 63.729338843 | 9.68 | 16.635 | 9.38 | 466067 | 12.93327971 | CS |
| 26 | 6.799 | 75.1270718232 | 9.05 | 16.635 | 8.8701 | 520675 | 11.45702954 | CS |
| 52 | 7.169 | 82.5921658986 | 8.68 | 16.635 | 6.995 | 555346 | 9.77168027 | CS |
| 156 | -0.361 | -2.2270203578 | 16.21 | 17.08 | 6.995 | 439467 | 10.8792459 | CS |
| 260 | -2.041 | -11.408608161 | 17.89 | 18.54 | 6.995 | 376731 | 12.30646754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 16.18 | 0.44 | 2.80 | 15.79 | 16.29 | 15.74 | 659780 |
| 1780698900 | 15.74 | -0.01 | -0.06 | 15.71 | 16.09 | 15.53 | 723102 |
| 1780612500 | 15.75 | 0.57 | 3.75 | 15.38 | 15.845 | 15.165 | 606717 |
| 1780526100 | 15.18 | -0.35 | -2.25 | 15.47 | 15.585 | 15.16 | 554158 |
| 1780439700 | 15.53 | 0.01 | 0.06 | 15.45 | 15.64 | 15.28 | 722995 |
| 1780353300 | 15.52 | 0.53 | 3.54 | 14.76 | 15.55 | 14.69 | 747342 |
| 1780094100 | 14.99 | -0.07 | -0.46 | 15.03 | 15.1399 | 14.92 | 474686 |
| 1780007700 | 15.06 | 0.35 | 2.38 | 14.65 | 15.1025 | 14.65 | 567796 |
| 1779921300 | 14.71 | 0.05 | 0.34 | 14.78 | 14.96 | 14.659846 | 512194 |
| 1779834900 | 14.66 | 0.31 | 2.16 | 14.39 | 14.79 | 14.39 | 574044 |
| 1779489300 | 14.35 | 0.07 | 0.49 | 14.26 | 14.445 | 14.13 | 410982 |
| 1779402900 | 14.28 | 0.25 | 1.78 | 13.86 | 14.3 | 13.86 | 580857 |
| 1779316500 | 14.03 | 0.08 | 0.57 | 13.95 | 14.2 | 13.875 | 681561 |
| 1779230100 | 13.95 | 0.51 | 3.79 | 13.32 | 14.27 | 13.08 | 703675 |
| 1779143700 | 13.44 | 0.14 | 1.05 | 13.29 | 13.61 | 13.29 | 873935 |
| 1778884500 | 13.3 | 0.16 | 1.22 | 13.12 | 13.6 | 13.11 | 898704 |
| 1778798100 | 13.14 | 0.82 | 6.66 | 12.48 | 13.15 | 12.19 | 665662 |
| 1778711700 | 12.32 | -0.02 | -0.16 | 12.31 | 12.56 | 12.245 | 351046 |
| 1778625300 | 12.34 | -0.33 | -2.60 | 12.63 | 12.67 | 12.03 | 546557 |
| 1778538900 | 12.67 | -0.55 | -4.16 | 13.2 | 13.21 | 12.65 | 518314 |
| 1778279700 | 13.22 | 0.24 | 1.85 | 13.04 | 13.25 | 12.96 | 495631 |
| 1778193300 | 12.98 | -0.12 | -0.92 | 13.17 | 13.25 | 12.94 | 354999 |
| 1778106900 | 13.1 | 0.33 | 2.58 | 12.96 | 13.25 | 12.91 | 312021 |
| 1778020500 | 12.77 | 0.27 | 2.16 | 12.57 | 12.825 | 12.54 | 383059 |
| 1777934100 | 12.5 | -0.97 | -7.20 | 13.24 | 13.25 | 12.43 | 764325 |
| 1777674900 | 13.47 | 0.09 | 0.67 | 13.48 | 13.53 | 13.2 | 525945 |
| 1777588500 | 13.38 | 0.13 | 0.98 | 13.18 | 13.39 | 13.105 | 442925 |
| 1777502100 | 13.25 | -0.32 | -2.36 | 13.57 | 13.92 | 13.16 | 488411 |
| 1777415700 | 13.57 | 0.3 | 2.26 | 13.5069 | 13.715 | 13.27 | 582102 |
| 1777329300 | 13.27 | 0.24 | 1.84 | 12.96 | 13.43 | 12.895 | 684391 |
| 1777070100 | 13.03 | 1.01 | 8.40 | 12.5 | 13.21 | 12.25 | 1036371 |
| 1776983700 | 12.02 | 0.44 | 3.80 | 11.94 | 12.22 | 11.86 | 377863 |
| 1776897300 | 11.58 | -0.24 | -2.03 | 11.82 | 11.89 | 11.54 | 258444 |
| 1776810900 | 11.82 | 0.04 | 0.34 | 11.81 | 11.925 | 11.65 | 354111 |
| 1776724500 | 11.78 | 0.15 | 1.29 | 11.55 | 11.89 | 11.295 | 305644 |
| 1776465300 | 11.63 | 0.3 | 2.65 | 11.47 | 11.75 | 11.32 | 330762 |
| 1776378900 | 11.33 | 0.58 | 5.40 | 10.81 | 11.49 | 10.7 | 408283 |
| 1776292500 | 10.75 | -0.25 | -2.27 | 11.015 | 11.035 | 10.7 | 320264 |
| 1776206100 | 11 | -0.03 | -0.27 | 11.04 | 11.21 | 10.965 | 297900 |
| 1776119700 | 11.03 | 0.02 | 0.18 | 10.95 | 11.06 | 10.78 | 258036 |
| 1775860500 | 11.01 | -0.12 | -1.08 | 11.03 | 11.19 | 10.97 | 231234 |
| 1775774100 | 11.13 | -0.07 | -0.63 | 11.14 | 11.31 | 11.03 | 340778 |
| 1775687700 | 11.2 | 0.46 | 4.28 | 11.08 | 11.425 | 11.08 | 442752 |
| 1775601300 | 10.74 | 0.06 | 0.56 | 10.67 | 10.93 | 10.6601 | 276998 |
| 1775514900 | 10.68 | 0.04 | 0.38 | 10.57 | 10.6985 | 10.5 | 230855 |
| 1775169300 | 10.64 | 0.13 | 1.24 | 10.34 | 10.67 | 10.31 | 264378 |
| 1775082900 | 10.51 | 0.11 | 1.06 | 10.45 | 10.745 | 10.42 | 284664 |
| 1774996500 | 10.4 | 0.25 | 2.46 | 10.34 | 10.68 | 10.18 | 232523 |
| 1774910100 | 10.15 | -0.07 | -0.68 | 10.23 | 10.355 | 10.01 | 281221 |
| 1774650900 | 10.22 | -0.13 | -1.26 | 10.22 | 10.35 | 10.12 | 317993 |
| 1774564500 | 10.35 | -0.03 | -0.29 | 10.28 | 10.45 | 10.17 | 315454 |
| 1774478100 | 10.38 | 0.19 | 1.86 | 10.32 | 10.46 | 10.1 | 241354 |
| 1774391700 | 10.19 | 0.24 | 2.41 | 9.82 | 10.29 | 9.82 | 402917 |
| 1774305300 | 9.95 | 0.3 | 3.11 | 10 | 10.3 | 9.925 | 491587 |
| 1774046100 | 9.65 | 0.07 | 0.73 | 9.6199999 | 9.65 | 9.435 | 194000 |
| 1773959700 | 9.58 | 0.07 | 0.74 | 9.425 | 9.66 | 9.38 | 365757 |
| 1773873300 | 9.51 | -0.04 | -0.42 | 9.49 | 9.6199999 | 9.44 | 338029 |
| 1773786900 | 9.55 | 0.02 | 0.21 | 9.68 | 9.775 | 9.44 | 423774 |
| 1773700500 | 9.53 | 0 | 0.00 | 9.57 | 9.73 | 9.4949999 | 335177 |
| 1773441300 | 9.53 | 0.03 | 0.32 | 9.6 | 9.68 | 9.35 | 436390 |
| 1773354900 | 9.5 | -0.24 | -2.46 | 9.595 | 9.77 | 9.4422 | 539632 |
| 1773268500 | 9.74 | -0.29 | -2.89 | 9.95 | 10.13 | 9.57 | 354084 |
| 1773182100 | 10.03 | 0.09 | 0.91 | 9.93 | 10.3089 | 9.82 | 353275 |
| 1773095700 | 9.94 | -0.21 | -2.07 | 9.96 | 9.99 | 9.55 | 577850 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
