Heartland Express (HTLD)

HTLD
🏛️ 미국 →
8.38
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.38 14.50 14.20 14.26 0.3M
2023-12-28 14.45 14.54 14.28 14.40 0.5M
2023-12-27 14.52 14.60 14.39 14.48 0.3M
2023-12-26 14.35 14.52 14.26 14.47 0.2M
2023-12-22 14.20 14.59 14.09 14.31 0.4M
2023-12-21 13.61 14.11 13.56 14.10 0.5M
2023-12-20 13.72 14.00 13.62 13.62 0.4M
2023-12-19 13.36 13.73 13.36 13.68 0.4M
2023-12-18 13.84 13.84 13.29 13.33 0.3M
2023-12-15 14.14 14.14 13.68 13.71 1.1M
2023-12-14 14.09 14.21 13.95 14.02 0.4M
2023-12-13 13.56 13.84 13.21 13.73 0.5M
2023-12-12 13.86 13.88 13.54 13.58 0.3M
2023-12-11 13.92 14.10 13.90 13.90 0.5M
2023-12-08 13.80 13.97 13.75 13.76 0.2M
2023-12-07 13.73 13.80 13.60 13.80 0.2M
2023-12-06 13.82 13.83 13.51 13.62 0.3M
2023-12-05 13.75 13.81 13.60 13.75 0.2M
2023-12-04 13.59 13.94 13.59 13.86 0.3M
2023-12-01 13.37 13.71 13.34 13.64 0.2M
2023-11-30 13.45 13.53 13.26 13.42 0.3M
2023-11-29 13.35 13.58 13.24 13.31 0.2M
2023-11-28 13.23 13.41 13.07 13.31 0.3M
2023-11-27 13.21 13.31 13.04 13.26 0.2M
2023-11-24 13.46 13.50 13.20 13.26 0.2M
2023-11-22 12.96 13.08 12.91 12.94 0.1M
2023-11-21 13.06 13.06 12.85 12.91 0.2M
2023-11-20 13.05 13.16 12.86 13.04 0.3M
2023-11-17 13.21 13.21 12.97 13.03 0.4M
2023-11-16 13.30 13.30 12.95 13.07 0.3M
2023-11-15 12.89 13.38 12.89 13.29 0.4M
2023-11-14 12.71 13.00 12.55 12.92 0.4M
2023-11-13 12.42 12.54 12.37 12.42 0.2M
2023-11-10 12.36 12.62 12.26 12.46 0.3M
2023-11-09 12.47 12.47 12.30 12.30 0.3M
2023-11-08 12.34 12.56 12.28 12.35 0.3M
2023-11-07 12.55 12.55 12.18 12.38 0.3M
2023-11-06 12.32 12.57 12.19 12.57 0.4M
2023-11-03 12.42 12.58 12.31 12.36 0.2M
2023-11-02 12.00 12.41 11.99 12.21 0.4M
2023-11-01 11.50 11.94 11.44 11.89 0.6M
2023-10-31 12.22 12.24 11.61 11.66 0.7M
2023-10-30 12.50 12.77 12.16 12.33 0.5M
2023-10-27 13.26 13.39 12.15 12.36 0.9M
2023-10-26 14.22 14.30 13.30 13.37 0.4M
2023-10-25 14.45 14.54 14.26 14.38 0.2M
2023-10-24 14.65 14.74 14.47 14.55 0.2M
2023-10-23 14.73 14.83 14.54 14.57 0.2M
2023-10-20 14.89 15.20 14.66 14.80 0.3M
2023-10-19 14.89 14.97 14.59 14.64 0.3M
2023-10-18 15.11 15.11 14.82 14.83 0.3M
2023-10-17 15.25 15.56 15.25 15.30 0.3M
2023-10-16 14.90 15.22 14.90 15.21 0.2M
2023-10-13 14.99 15.15 14.78 14.80 0.2M
2023-10-12 15.17 15.19 14.83 14.99 0.1M
2023-10-11 14.94 15.13 14.93 15.12 0.3M
2023-10-10 14.74 15.04 14.74 14.93 0.2M
2023-10-09 14.36 14.71 14.32 14.68 0.2M
2023-10-06 14.24 14.62 14.24 14.47 0.2M
2023-10-05 14.41 14.53 14.30 14.47 0.2M
2023-10-04 14.47 14.68 14.28 14.45 0.2M
2023-10-03 14.41 14.70 14.30 14.61 0.2M
2023-10-02 14.61 14.71 14.28 14.51 0.3M
2023-09-29 15.05 15.09 14.66 14.69 0.3M
2023-09-28 14.84 15.20 14.76 14.99 0.3M
2023-09-27 14.93 15.00 14.63 14.84 0.3M
2023-09-26 15.10 15.16 14.92 14.92 0.2M
2023-09-25 15.09 15.26 15.09 15.13 0.2M
2023-09-22 15.26 15.39 15.08 15.09 0.3M
2023-09-21 15.50 15.65 15.27 15.28 0.2M
2023-09-20 15.54 15.67 15.46 15.53 0.2M
2023-09-19 15.69 15.70 15.42 15.44 0.2M
2023-09-18 15.83 15.87 15.63 15.63 0.2M
2023-09-15 16.03 16.10 15.60 15.72 1.1M
2023-09-14 16.16 16.29 15.95 16.03 0.5M
2023-09-13 15.47 15.97 15.39 15.92 0.6M
2023-09-12 15.26 15.42 15.01 15.38 0.5M
2023-09-11 15.19 15.28 15.09 15.23 0.3M
2023-09-08 15.42 15.42 15.05 15.18 0.3M
2023-09-07 14.88 14.97 14.66 14.86 0.3M
2023-09-06 14.92 14.99 14.77 14.86 0.3M
2023-09-05 15.17 15.17 14.62 14.85 0.5M
2023-09-01 15.17 15.34 15.12 15.29 0.2M
2023-08-31 15.32 15.32 15.06 15.09 0.2M
2023-08-30 15.50 15.50 15.28 15.33 0.2M
2023-08-29 15.04 15.22 14.92 15.18 0.2M
2023-08-28 15.00 15.32 14.93 14.99 0.2M
2023-08-25 15.17 15.18 14.98 15.07 0.3M
2023-08-24 15.02 15.16 15.00 15.03 0.2M
2023-08-23 15.04 15.20 14.93 15.07 0.2M
2023-08-22 15.07 15.21 14.99 15.03 0.3M
2023-08-21 15.49 15.59 15.06 15.09 0.2M
2023-08-18 15.26 15.53 15.24 15.49 0.4M
2023-08-17 15.38 15.41 15.22 15.25 0.3M
2023-08-16 15.40 15.64 15.27 15.30 0.5M
2023-08-15 15.51 15.52 15.37 15.42 0.3M
2023-08-14 15.46 15.56 15.29 15.51 0.2M
2023-08-11 15.25 15.60 15.25 15.55 0.3M
2023-08-10 15.44 15.52 15.25 15.32 0.4M
2023-08-09 15.30 15.50 15.30 15.36 0.2M
2023-08-08 15.45 15.46 15.30 15.43 0.3M
2023-08-07 15.69 15.81 15.40 15.53 0.2M
2023-08-04 15.85 15.95 15.66 15.71 0.2M
2023-08-03 15.63 15.97 15.54 15.81 0.4M
2023-08-02 15.63 15.83 15.56 15.64 0.3M
2023-08-01 16.21 16.30 15.45 15.67 0.5M
2023-07-31 16.50 16.84 15.99 16.35 0.6M
2023-07-28 16.94 17.08 16.83 16.99 0.2M
2023-07-27 16.88 16.96 16.68 16.79 0.2M
2023-07-26 16.61 16.87 16.61 16.86 0.2M
2023-07-25 16.42 16.83 16.24 16.64 0.3M
2023-07-24 16.10 16.53 16.10 16.48 0.3M
2023-07-21 16.02 16.27 15.97 16.15 0.2M
2023-07-20 15.90 16.12 15.84 16.05 0.2M
2023-07-19 15.65 15.98 15.61 15.93 0.2M
2023-07-18 15.22 15.63 15.22 15.57 0.2M
2023-07-17 15.23 15.35 15.06 15.17 0.2M
2023-07-14 15.50 15.50 15.24 15.40 0.1M
2023-07-13 15.58 15.59 15.40 15.49 0.1M
2023-07-12 15.71 15.83 15.51 15.58 0.1M
2023-07-11 15.52 15.64 15.43 15.49 0.1M
2023-07-10 15.64 15.81 15.59 15.63 0.1M
2023-07-07 15.64 15.83 15.62 15.63 0.1M
2023-07-06 15.75 15.88 15.56 15.67 0.2M
2023-07-05 16.37 16.39 15.85 15.98 0.2M
2023-07-03 16.30 16.52 16.30 16.49 0.1M
2023-06-30 16.62 16.62 16.25 16.41 0.1M
2023-06-29 16.39 16.62 16.36 16.49 0.1M
2023-06-28 16.27 16.38 16.16 16.37 0.1M
2023-06-27 15.86 16.46 15.67 16.27 0.2M
2023-06-26 15.69 16.09 15.69 15.84 0.2M
2023-06-23 15.75 15.90 15.60 15.70 0.4M
2023-06-22 16.01 16.07 15.90 15.98 0.2M
2023-06-21 16.00 16.10 15.84 16.05 0.1M
2023-06-20 16.32 16.32 16.05 16.07 0.2M
2023-06-16 16.44 16.44 16.14 16.29 0.7M
2023-06-15 16.26 16.50 16.26 16.33 0.2M
2023-06-14 16.23 16.47 16.20 16.32 0.2M
2023-06-13 16.12 16.32 16.11 16.16 0.2M
2023-06-12 16.08 16.19 15.89 16.12 0.2M
2023-06-09 16.21 16.21 15.95 16.04 0.2M
2023-06-08 16.39 16.40 16.12 16.24 0.1M
2023-06-07 16.21 16.56 16.12 16.48 0.3M
2023-06-06 15.67 16.15 15.64 16.09 0.2M
2023-06-05 15.98 15.99 15.54 15.72 0.2M
2023-06-02 15.93 16.20 15.47 16.10 0.2M
2023-06-01 15.58 15.80 15.41 15.78 0.2M
2023-05-31 15.87 15.96 15.43 15.60 0.4M
2023-05-30 15.72 15.92 15.60 15.87 0.1M
2023-05-26 15.61 15.79 15.58 15.75 0.1M
2023-05-25 15.42 15.61 15.18 15.59 0.1M
2023-05-24 15.48 15.55 15.26 15.52 0.3M
2023-05-23 15.46 15.69 15.39 15.55 0.1M
2023-05-22 15.52 15.59 15.33 15.54 0.1M
2023-05-19 15.58 15.58 15.30 15.43 0.2M
2023-05-18 15.28 15.49 15.11 15.34 0.2M
2023-05-17 15.15 15.39 15.04 15.35 0.2M
2023-05-16 15.08 15.22 14.93 15.06 0.2M
2023-05-15 15.18 15.33 15.01 15.19 0.2M
2023-05-12 15.06 15.20 15.00 15.15 0.1M
2023-05-11 15.08 15.29 14.88 15.07 0.2M
2023-05-10 15.32 15.32 14.94 15.12 0.2M
2023-05-09 15.35 15.35 15.06 15.11 0.2M
2023-05-08 15.31 15.73 15.16 15.31 0.3M
2023-05-05 15.10 15.19 14.96 15.00 0.3M
2023-05-04 14.85 14.97 14.59 14.97 0.3M
2023-05-03 14.60 15.12 14.60 14.96 0.2M
2023-05-02 14.70 14.72 14.44 14.53 0.2M
2023-05-01 14.47 14.84 14.47 14.81 0.2M
2023-04-28 14.40 14.82 14.15 14.48 0.5M
2023-04-27 14.57 14.69 14.42 14.55 0.2M
2023-04-26 14.97 14.97 14.40 14.50 0.2M
2023-04-25 15.34 15.36 15.06 15.14 0.1M
2023-04-24 15.58 15.64 15.37 15.52 0.1M
2023-04-21 15.73 16.31 15.54 15.60 0.1M
2023-04-20 15.63 15.84 15.48 15.76 0.2M
2023-04-19 15.41 15.67 15.41 15.63 0.1M
2023-04-18 15.45 15.63 15.38 15.54 0.1M
2023-04-17 15.56 15.71 15.33 15.51 0.1M
2023-04-14 15.56 15.96 15.47 15.59 0.2M
2023-04-13 15.70 15.72 15.49 15.51 0.1M
2023-04-12 15.91 16.00 15.63 15.67 0.2M
2023-04-11 15.61 15.96 15.54 15.82 0.2M
2023-04-10 15.21 15.51 15.18 15.50 0.2M
2023-04-06 15.19 15.29 15.10 15.27 0.1M
2023-04-05 15.22 15.51 15.03 15.20 0.2M
2023-04-04 15.60 15.69 15.17 15.23 0.2M
2023-04-03 15.87 15.92 15.51 15.61 0.2M
2023-03-31 15.65 15.96 15.65 15.92 0.2M
2023-03-30 15.64 15.74 15.56 15.60 0.1M
2023-03-29 15.66 15.66 15.50 15.60 0.2M
2023-03-28 15.37 15.58 15.37 15.54 0.1M
2023-03-27 15.39 15.49 15.30 15.42 0.1M
2023-03-24 15.20 15.31 15.08 15.30 0.2M
2023-03-23 15.57 15.68 15.22 15.28 0.2M
2023-03-22 15.77 15.97 15.55 15.56 0.2M
2023-03-21 15.87 16.16 15.80 15.86 0.2M
2023-03-20 15.87 15.94 15.58 15.69 0.2M
2023-03-17 16.25 16.39 15.63 15.76 0.7M
2023-03-16 15.89 16.45 15.83 16.33 0.3M
2023-03-15 15.73 15.99 15.61 15.92 0.2M
2023-03-14 16.12 16.15 15.79 15.95 0.3M
2023-03-13 15.89 16.05 15.46 15.80 0.3M
2023-03-10 16.35 16.36 16.01 16.10 0.2M
2023-03-09 16.37 16.59 16.37 16.39 0.2M
2023-03-08 16.45 16.49 16.11 16.26 0.3M
2023-03-07 16.46 16.75 16.32 16.45 0.2M
2023-03-06 16.89 16.96 16.38 16.46 0.2M
2023-03-03 16.78 16.96 16.44 16.91 0.2M
2023-03-02 16.20 16.71 16.13 16.68 0.2M
2023-03-01 16.15 16.52 16.15 16.31 0.2M
2023-02-28 16.28 16.45 16.08 16.13 0.4M
2023-02-27 16.58 16.72 16.30 16.35 0.2M
2023-02-24 16.50 16.53 16.40 16.44 0.1M
2023-02-23 16.73 16.82 16.46 16.73 0.2M
2023-02-22 16.61 16.78 16.61 16.66 0.2M
2023-02-21 16.64 16.72 16.46 16.60 0.3M
2023-02-17 16.67 16.85 16.50 16.83 0.3M
2023-02-16 16.27 16.73 16.18 16.63 0.2M
2023-02-15 16.50 16.64 16.38 16.54 0.2M
2023-02-14 16.16 16.34 16.01 16.27 0.2M
2023-02-13 16.04 16.25 15.87 16.23 0.1M
2023-02-10 16.06 16.12 15.77 16.06 0.2M
2023-02-09 16.39 16.39 15.91 16.12 0.2M
2023-02-08 16.55 16.59 16.16 16.34 0.2M
2023-02-07 16.30 16.74 16.30 16.58 0.3M
2023-02-06 16.38 16.54 16.19 16.38 0.2M
2023-02-03 16.78 18.17 16.22 16.32 0.5M
2023-02-02 17.13 18.09 16.91 17.66 0.4M
2023-02-01 16.88 17.40 16.54 17.25 0.2M
2023-01-31 16.46 16.87 16.23 16.82 0.3M
2023-01-30 16.40 16.83 16.38 16.49 0.1M
2023-01-27 16.44 16.91 16.44 16.63 0.1M
2023-01-26 16.97 16.98 16.19 16.40 0.2M
2023-01-25 16.81 16.87 16.65 16.84 0.1M
2023-01-24 16.80 16.96 16.70 16.88 0.1M
2023-01-23 16.59 17.03 16.50 16.91 0.2M
2023-01-20 16.71 16.71 16.07 16.68 0.2M
2023-01-19 16.38 16.59 16.18 16.46 0.2M
2023-01-18 16.55 16.81 16.49 16.52 0.2M
2023-01-17 16.50 16.72 16.31 16.41 0.1M
2023-01-13 16.23 16.50 16.20 16.49 0.1M
2023-01-12 16.35 16.41 16.21 16.39 0.2M
2023-01-11 16.21 16.37 16.08 16.24 0.1M
2023-01-10 15.89 16.10 15.80 15.97 0.1M
2023-01-09 15.85 16.18 15.83 15.98 0.1M
2023-01-06 15.46 15.91 15.43 15.85 0.1M
2023-01-05 15.64 15.70 15.27 15.41 0.2M
2023-01-04 15.69 15.91 15.61 15.80 0.2M
2023-01-03 15.50 15.68 15.37 15.59 0.2M