HTLD

Historical Stock Prices

$22.9
*  
0.05
0.22%
Get HTLD Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading HTLD now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 22.84 22.94 22.68 22.9 344,896
04/16/2015 23.22 23.47 22.95 22.95 407,283
04/15/2015 23.15 23.38 23.04 23.26 465,073
04/14/2015 22.87 23.16 22.61 23.15 459,891
04/13/2015 22.94 23.09 22.846 22.85 528,557
04/10/2015 22.68 23.05 22.68 23.02 452,239
04/09/2015 22.46 22.74 22.44 22.57 557,686
04/08/2015 22.75 22.82 22.14 22.43 1,072,777
04/07/2015 22.94 23.15 22.77 22.8 335,829
04/06/2015 22.97 23.19 22.83 22.87 337,639
04/02/2015 23.34 23.38 22.845 23 828,986
04/01/2015 23.64 23.8 23.25 23.38 489,468
03/31/2015 23.46 23.89 23.45 23.76 395,245
03/30/2015 23.57 23.74 23.35 23.56 494,323
03/27/2015 23.61 23.73 23.3091 23.52 555,913
03/26/2015 23.89 23.95 23.39 23.63 504,639
03/25/2015 24.61 24.61 23.9 23.95 608,637
03/24/2015 24.71 24.832 24.38 24.52 283,685
03/23/2015 25.1 25.1 24.64 24.71 306,400
03/20/2015 25.01 25.15 24.78 25.06 812,222
03/19/2015 24.79 25.08 24.61 24.85 241,502
03/18/2015 24.83 24.97 24.46 24.89 328,235
03/17/2015 24.5 24.89 24.38 24.8 638,029
03/16/2015 24.64 24.82 24.39 24.47 458,707
03/13/2015 24.52 24.52 24.208 24.47 413,205
03/12/2015 24.68 24.8 24.355 24.49 543,207
03/11/2015 23.99 24.67 23.91 24.62 528,943
03/10/2015 24.21 24.45 23.67 23.94 532,302
03/09/2015 24.3 24.58 24.25 24.39 498,850
03/06/2015 24.15 24.91 24.05 24.23 1,203,534
03/05/2015 24.44 24.5 24.15 24.26 3,092,280
03/04/2015 24.3 24.75 24.18 24.49 594,529
03/03/2015 24.68 24.84 24.35 24.5 521,438
03/02/2015 25.22 25.53 25.07 25.34 456,406
02/27/2015 25.5 25.54 25.15 25.17 318,244
02/26/2015 25.3 25.51 25.09 25.5 295,024
02/25/2015 25.54 25.55 25.23 25.3 230,178
02/24/2015 25.3 25.54 25.3 25.49 510,521
02/23/2015 25.42 25.5 25.29 25.33 487,648
02/20/2015 25.57 25.57 25.27 25.49 563,695
02/19/2015 25.4 25.83 25.2 25.51 639,247
02/18/2015 25.43 25.86 25.43 25.84 490,486
02/17/2015 25.93 26.09 25.66 25.89 268,816
02/13/2015 25.32 25.95 25.25 25.88 517,604
02/12/2015 25.22 25.41 25 25.35 545,255
02/11/2015 25.25 25.47 25.05 25.2 437,911
02/10/2015 25.23 25.4 25.04 25.23 603,445
02/09/2015 24.69 25.05 24.24 25.03 509,081
02/06/2015 24.61 25.07 24.3 24.89 626,521
02/05/2015 24.39 24.77 24.25 24.56 614,896
02/04/2015 24.7 24.871 24.12 24.37 803,382
02/03/2015 25.59 26.1 24.324 24.95 1,423,554
02/02/2015 25.68 25.81 25.36 25.62 542,510
01/30/2015 25.88 26.125 25.62 25.69 334,260
01/29/2015 26.77 27.05 25.45 26.15 723,961
01/28/2015 27.48 27.8 26.68 26.77 647,025
01/27/2015 26.99 27.4 26.81 27.29 363,889
01/26/2015 26.85 27.29 26.51 27.23 311,568
01/23/2015 26.68 26.91 26.48 26.86 133,534
01/22/2015 26.36 26.76 26.16 26.75 329,590
01/21/2015 26.54 26.6 26.07 26.22 400,216
01/20/2015 26.95 27.08 26.37 26.69 360,587
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?