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 | -0.1 | -0.986193293886 | 10.14 | 10.505 | 9.87 | 452125 | 10.14772358 | CS |
| 4 | -1.49 | -12.9228100607 | 11.53 | 11.67 | 9.87 | 527729 | 10.68536396 | CS |
| 12 | -1.89 | -15.8424140821 | 11.93 | 11.99 | 9.87 | 453894 | 11.06192959 | CS |
| 26 | -1.7 | -14.4804088586 | 11.74 | 12.85 | 9.87 | 396696 | 11.50845778 | CS |
| 52 | -2.17 | -17.7723177723 | 12.21 | 13.67 | 9.63 | 385643 | 11.54977087 | CS |
| 156 | -4.52 | -31.043956044 | 14.56 | 18.1699 | 9.63 | 313139 | 13.41199998 | CS |
| 260 | -7.02 | -41.1488862837 | 17.06 | 23 | 9.63 | 326153 | 15.5262911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.04 | -0.1 | -0.99 | 10.12 | 10.18 | 10.005 | 315696 |
| 1741304100 | 10.14 | 0.12 | 1.20 | 9.9949999 | 10.17 | 9.91 | 302150 |
| 1741217700 | 10.02 | 0.05 | 0.50 | 10 | 10.11 | 9.8699999 | 383342 |
| 1741131300 | 9.97 | -0.3 | -2.92 | 10.22 | 10.28 | 9.96 | 559770 |
| 1741044900 | 10.27 | -0.05 | -0.48 | 10.37 | 10.505 | 10.2226 | 482862 |
| 1740785700 | 10.32 | 0.13 | 1.28 | 10.14 | 10.36 | 10.14 | 532500 |
| 1740699300 | 10.19 | -0.03 | -0.29 | 10.18 | 10.25 | 10.1094 | 595978 |
| 1740612900 | 10.22 | 0.11 | 1.09 | 10.065 | 10.27 | 9.98 | 505611 |
| 1740526500 | 10.11 | -0.01 | -0.10 | 10.17 | 10.215 | 10.09 | 560974 |
| 1740440100 | 10.12 | -0.52 | -4.89 | 10.6683 | 10.6683 | 10.1 | 781720 |
| 1740180900 | 10.64 | 0.07 | 0.66 | 10.71 | 10.715 | 10.29 | 639827 |
| 1740094500 | 10.57 | -0.4 | -3.65 | 10.91 | 10.985 | 10.57 | 644196 |
| 1740008100 | 10.97 | -0.53 | -4.61 | 11.37 | 11.42 | 10.93 | 448148 |
| 1739921700 | 11.5 | 0.11 | 0.97 | 11.44 | 11.67 | 11.43 | 318308 |
| 1739576100 | 11.39 | 0.1 | 0.89 | 11.38 | 11.44 | 11.28 | 737228 |
| 1739489700 | 11.29 | -0.01 | -0.09 | 11.38 | 11.41 | 11.21 | 233431 |
| 1739403300 | 11.3 | -0.17 | -1.48 | 11.3 | 11.46 | 11.27 | 639253 |
| 1739316900 | 11.47 | 0.12 | 1.06 | 11.3 | 11.635 | 11.215 | 428867 |
| 1739230500 | 11.35 | -0.02 | -0.18 | 11.43 | 11.43 | 11.25 | 342752 |
| 1738971300 | 11.37 | -0.19 | -1.64 | 11.53 | 11.53 | 11.25 | 889939 |
| 1738884900 | 11.56 | -0.15 | -1.28 | 11.72 | 11.82 | 11.495 | 309088 |
| 1738798500 | 11.71 | 0.39 | 3.45 | 11.41 | 11.71 | 11.37 | 329782 |
| 1738712100 | 11.32 | 0.19 | 1.71 | 11.1 | 11.36 | 11.04 | 323344 |
| 1738625700 | 11.13 | -0.31 | -2.71 | 11.27 | 11.27 | 11.055 | 441891 |
| 1738366500 | 11.44 | 0.04 | 0.35 | 11.46 | 11.65 | 11.3 | 727931 |
| 1738280100 | 11.4 | -0.07 | -0.61 | 11.42 | 11.7 | 11.2 | 899840 |
| 1738193700 | 11.47 | -0.08 | -0.69 | 11.52 | 11.74 | 11.36 | 502295 |
| 1738107300 | 11.55 | -0.26 | -2.20 | 11.78 | 11.87 | 11.26 | 810472 |
| 1738020900 | 11.81 | 0.25 | 2.16 | 11.68 | 11.97 | 11.6 | 396087 |
| 1737761700 | 11.56 | -0.07 | -0.60 | 11.9 | 11.91 | 11.55 | 263842 |
| 1737675300 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1737588900 | 11.63 | 0.3 | 2.65 | 11.25 | 11.65 | 11.25 | 543579 |
| 1737502500 | 11.33 | 0.11 | 0.98 | 11.28 | 11.45 | 11.19 | 326953 |
| 1737156900 | 11.22 | -0.25 | -2.18 | 11.34 | 11.38 | 11.12 | 263141 |
| 1737070500 | 11.47 | 0.31 | 2.78 | 11.16 | 11.52 | 10.96 | 306393 |
| 1736984100 | 11.16 | 0.11 | 1.00 | 11.32 | 11.34 | 11.13 | 390542 |
| 1736897700 | 11.05 | 0.22 | 2.03 | 10.85 | 11.055 | 10.85 | 392103 |
| 1736811300 | 10.83 | 0.13 | 1.21 | 10.64 | 10.85 | 10.52 | 308342 |
| 1736552100 | 10.7 | -0.11 | -1.02 | 10.64 | 10.73 | 10.59 | 363216 |
| 1736379300 | 10.81 | -0.04 | -0.37 | 10.695 | 10.875 | 10.6269 | 337160 |
| 1736292900 | 10.85 | -0.19 | -1.68 | 11.045 | 11.045 | 10.695 | 413697 |
| 1736206500 | 11.035 | -0.15 | -1.30 | 11.24 | 11.32 | 11.03 | 363276 |
| 1735947300 | 11.18 | 0.22 | 2.01 | 10.95 | 11.18 | 10.88 | 289630 |
| 1735860900 | 10.96 | -0.26 | -2.32 | 11.3 | 11.31 | 10.955 | 303708 |
| 1735688100 | 11.22 | 0.12 | 1.08 | 11.11 | 11.25 | 11.11 | 240783 |
| 1735601700 | 11.1 | -0.03 | -0.27 | 11.1 | 11.16 | 10.93 | 264475 |
| 1735342500 | 11.13 | -0.01 | -0.09 | 11 | 11.17 | 11 | 205257 |
| 1735256100 | 11.14 | 0.01 | 0.09 | 11.03 | 11.16 | 10.96 | 170111 |
| 1735077840 | 11.13 | 0.05 | 0.45 | 11.08 | 11.16 | 10.94 | 167505 |
| 1734996900 | 11.08 | -0.18 | -1.60 | 11.2 | 11.37 | 10.96 | 390734 |
| 1734737700 | 11.26 | -0.31 | -2.68 | 11.58 | 11.58 | 11.15 | 1520648 |
| 1734651300 | 11.57 | 0.08 | 0.70 | 11.65 | 11.7 | 11.392 | 352441 |
| 1734564900 | 11.49 | -0.23 | -1.96 | 11.78 | 11.86 | 11.4 | 683632 |
| 1734478500 | 11.72 | -0.04 | -0.34 | 11.69 | 11.82 | 11.69 | 357908 |
| 1734392100 | 11.76 | -0.02 | -0.17 | 11.75 | 11.83 | 11.65 | 295574 |
| 1734132900 | 11.78 | -0.21 | -1.75 | 11.93 | 11.99 | 11.77 | 228030 |
| 1734046500 | 11.99 | -0.03 | -0.25 | 12.05 | 12.07 | 11.83 | 361307 |
| 1733960100 | 12.02 | 0 | 0.00 | 12.005 | 12.1844 | 12.005 | 369732 |
| 1733873700 | 12.02 | 0.04 | 0.33 | 12 | 12.1793 | 11.79 | 360078 |
| 1733787300 | 11.98 | 0.03 | 0.25 | 11.95 | 12.2 | 11.95 | 281676 |
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
