Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
8.29
-0.38 (-4.38%)
At close: Jul 24, 2025, 4:00 PM
8.17
-0.12 (-1.45%)
After-hours: Jul 24, 2025, 5:14 PM EDT
Heartland Express Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 8.68 | 8.70 | 8.27 | 8.29 | 8.29 | -4.38% | 547,456 |
Jul 23, 2025 | 8.75 | 8.79 | 8.56 | 8.67 | 8.67 | - | 615,105 |
Jul 22, 2025 | 8.48 | 8.79 | 8.48 | 8.67 | 8.67 | 2.48% | 766,312 |
Jul 21, 2025 | 8.34 | 8.52 | 8.34 | 8.46 | 8.46 | 1.56% | 463,084 |
Jul 18, 2025 | 8.79 | 8.79 | 8.25 | 8.33 | 8.33 | -3.03% | 614,759 |
Jul 17, 2025 | 8.66 | 8.81 | 8.58 | 8.59 | 8.59 | -0.81% | 441,882 |
Jul 16, 2025 | 8.90 | 9.03 | 8.61 | 8.66 | 8.66 | -1.48% | 767,805 |
Jul 15, 2025 | 9.05 | 9.10 | 8.76 | 8.79 | 8.79 | -2.87% | 822,012 |
Jul 14, 2025 | 9.18 | 9.20 | 9.01 | 9.05 | 9.05 | -1.84% | 417,756 |
Jul 11, 2025 | 9.34 | 9.40 | 9.21 | 9.22 | 9.22 | -2.64% | 482,701 |
Jul 10, 2025 | 9.32 | 9.66 | 9.31 | 9.47 | 9.47 | 1.39% | 446,294 |
Jul 9, 2025 | 9.23 | 9.36 | 9.17 | 9.34 | 9.34 | 0.97% | 434,853 |
Jul 8, 2025 | 9.01 | 9.26 | 8.97 | 9.25 | 9.25 | 3.01% | 471,714 |
Jul 7, 2025 | 9.11 | 9.18 | 8.91 | 8.98 | 8.98 | -1.64% | 512,656 |
Jul 3, 2025 | 9.12 | 9.14 | 9.00 | 9.13 | 9.13 | 0.66% | 242,488 |
Jul 2, 2025 | 8.96 | 9.13 | 8.87 | 9.07 | 9.07 | 1.57% | 370,046 |
Jul 1, 2025 | 8.61 | 9.22 | 8.58 | 8.93 | 8.93 | 3.36% | 665,919 |
Jun 30, 2025 | 8.80 | 8.80 | 8.53 | 8.64 | 8.64 | -0.23% | 463,920 |
Jun 27, 2025 | 8.70 | 8.78 | 8.62 | 8.66 | 8.66 | -0.57% | 1,404,509 |
Jun 26, 2025 | 8.50 | 8.79 | 8.42 | 8.71 | 8.71 | 0.58% | 302,973 |
Jun 25, 2025 | 8.81 | 8.85 | 8.60 | 8.66 | 8.66 | -1.65% | 335,009 |
Jun 24, 2025 | 8.85 | 8.95 | 8.76 | 8.81 | 8.81 | 0.28% | 381,237 |
Jun 23, 2025 | 8.62 | 8.80 | 8.57 | 8.78 | 8.78 | 1.50% | 390,083 |
Jun 20, 2025 | 8.74 | 8.83 | 8.59 | 8.65 | 8.63 | -0.80% | 760,825 |
Jun 18, 2025 | 8.58 | 8.82 | 8.58 | 8.72 | 8.70 | 1.28% | 347,292 |
Jun 17, 2025 | 8.84 | 8.95 | 8.55 | 8.61 | 8.59 | -3.91% | 465,327 |
Jun 16, 2025 | 8.81 | 9.00 | 8.67 | 8.96 | 8.94 | 2.99% | 413,978 |
Jun 13, 2025 | 8.72 | 8.77 | 8.65 | 8.70 | 8.68 | -1.81% | 353,299 |
Jun 12, 2025 | 8.72 | 8.94 | 8.67 | 8.86 | 8.84 | 0.57% | 292,613 |
Jun 11, 2025 | 9.01 | 9.05 | 8.76 | 8.81 | 8.79 | -2.00% | 463,339 |
Jun 10, 2025 | 8.85 | 9.11 | 8.76 | 8.99 | 8.97 | 2.28% | 327,856 |
Jun 9, 2025 | 8.68 | 8.91 | 8.67 | 8.79 | 8.77 | 1.50% | 320,954 |
Jun 6, 2025 | 8.76 | 8.84 | 8.57 | 8.66 | 8.64 | 0.35% | 327,364 |
Jun 5, 2025 | 8.80 | 8.80 | 8.62 | 8.63 | 8.61 | -2.04% | 356,463 |
Jun 4, 2025 | 8.97 | 9.01 | 8.79 | 8.81 | 8.79 | -2.11% | 367,114 |
Jun 3, 2025 | 8.63 | 9.07 | 8.55 | 9.00 | 8.98 | 4.29% | 660,868 |
Jun 2, 2025 | 8.95 | 8.97 | 8.59 | 8.63 | 8.61 | -3.58% | 585,167 |
May 30, 2025 | 9.01 | 9.13 | 8.93 | 8.95 | 8.93 | -0.78% | 706,508 |
May 29, 2025 | 9.04 | 9.05 | 8.87 | 9.02 | 9.00 | 0.11% | 533,200 |
May 28, 2025 | 9.06 | 9.10 | 8.95 | 9.01 | 8.99 | -0.44% | 561,206 |
May 27, 2025 | 8.83 | 9.06 | 8.76 | 9.05 | 9.03 | 3.43% | 515,304 |
May 23, 2025 | 8.64 | 8.79 | 8.64 | 8.75 | 8.73 | -0.62% | 740,280 |
May 22, 2025 | 8.77 | 8.87 | 8.74 | 8.81 | 8.79 | 0.06% | 547,025 |
May 21, 2025 | 8.89 | 8.96 | 8.74 | 8.80 | 8.78 | -2.00% | 897,026 |
May 20, 2025 | 9.01 | 9.10 | 8.95 | 8.98 | 8.96 | -0.99% | 633,946 |
May 19, 2025 | 9.02 | 9.08 | 8.93 | 9.07 | 9.05 | 0.11% | 490,282 |
May 16, 2025 | 9.11 | 9.14 | 9.03 | 9.06 | 9.04 | -0.88% | 680,752 |
May 15, 2025 | 9.06 | 9.15 | 8.95 | 9.14 | 9.12 | 0.22% | 655,129 |
May 14, 2025 | 8.95 | 9.13 | 8.87 | 9.12 | 9.10 | 2.36% | 952,712 |
May 13, 2025 | 8.96 | 9.02 | 8.83 | 8.91 | 8.89 | - | 1,011,161 |