Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
9.06
-0.06 (-0.66%)
May 15, 2025, 3:11 PM - Market open
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 9.06 | 9.15 | 8.95 | 9.09 | - | -0.33% | 205,915 |
| May 14, 2025 | 8.95 | 9.13 | 8.87 | 9.12 | 9.12 | 2.36% | 952,712 |
| May 13, 2025 | 8.96 | 9.02 | 8.83 | 8.91 | 8.91 | - | 1,011,161 |
| May 12, 2025 | 8.76 | 9.08 | 8.74 | 8.91 | 8.91 | 5.32% | 1,195,262 |
| May 9, 2025 | 8.40 | 8.59 | 8.34 | 8.46 | 8.46 | 1.20% | 1,102,260 |
| May 8, 2025 | 7.87 | 8.37 | 7.65 | 8.36 | 8.36 | 10.58% | 1,237,380 |
| May 7, 2025 | 7.60 | 7.77 | 7.53 | 7.56 | 7.56 | -0.53% | 754,611 |
| May 6, 2025 | 7.61 | 7.67 | 7.49 | 7.60 | 7.60 | -1.55% | 607,075 |
| May 5, 2025 | 7.73 | 7.92 | 7.68 | 7.72 | 7.72 | -1.03% | 734,239 |
| May 2, 2025 | 7.44 | 7.83 | 7.44 | 7.80 | 7.80 | 5.83% | 828,605 |
| May 1, 2025 | 7.56 | 7.63 | 7.11 | 7.37 | 7.37 | -3.03% | 1,044,004 |
| Apr 30, 2025 | 7.71 | 7.71 | 7.26 | 7.60 | 7.60 | -3.06% | 1,128,722 |
| Apr 29, 2025 | 7.97 | 7.99 | 7.75 | 7.84 | 7.84 | -2.12% | 589,658 |
| Apr 28, 2025 | 8.12 | 8.18 | 7.91 | 8.01 | 8.01 | -1.72% | 494,445 |
| Apr 25, 2025 | 8.34 | 8.34 | 8.05 | 8.15 | 8.15 | -3.66% | 421,988 |
| Apr 24, 2025 | 8.28 | 8.49 | 8.22 | 8.46 | 8.46 | 1.68% | 342,340 |
| Apr 23, 2025 | 8.49 | 8.68 | 8.25 | 8.32 | 8.32 | -0.48% | 479,353 |
| Apr 22, 2025 | 8.31 | 8.40 | 8.22 | 8.36 | 8.36 | 1.33% | 808,167 |
| Apr 21, 2025 | 8.21 | 8.27 | 8.01 | 8.25 | 8.25 | -0.36% | 536,088 |
| Apr 17, 2025 | 8.06 | 8.33 | 8.06 | 8.28 | 8.28 | 2.48% | 385,019 |
| Apr 16, 2025 | 8.24 | 8.37 | 7.98 | 8.08 | 8.08 | -2.06% | 464,319 |
| Apr 15, 2025 | 8.42 | 8.44 | 8.21 | 8.25 | 8.25 | -2.25% | 415,229 |
| Apr 14, 2025 | 8.50 | 8.50 | 8.30 | 8.44 | 8.44 | -0.12% | 367,444 |
| Apr 11, 2025 | 8.56 | 8.58 | 8.21 | 8.45 | 8.45 | -2.09% | 444,407 |
| Apr 10, 2025 | 8.64 | 8.90 | 8.37 | 8.63 | 8.63 | -1.37% | 575,580 |
| Apr 9, 2025 | 8.11 | 8.90 | 8.11 | 8.75 | 8.75 | 6.58% | 672,954 |
| Apr 8, 2025 | 8.62 | 8.67 | 8.12 | 8.21 | 8.21 | -1.68% | 612,963 |
| Apr 7, 2025 | 8.28 | 8.82 | 8.11 | 8.35 | 8.35 | -1.88% | 657,372 |
| Apr 4, 2025 | 8.76 | 8.76 | 8.18 | 8.51 | 8.51 | -0.70% | 624,657 |
| Apr 3, 2025 | 8.95 | 9.02 | 8.51 | 8.57 | 8.57 | -6.34% | 710,775 |
| Apr 2, 2025 | 9.09 | 9.21 | 8.96 | 9.15 | 9.15 | -1.61% | 576,713 |
| Apr 1, 2025 | 9.15 | 9.37 | 9.10 | 9.30 | 9.30 | 0.87% | 303,842 |
| Mar 31, 2025 | 9.16 | 9.29 | 9.16 | 9.22 | 9.22 | -0.75% | 436,171 |
| Mar 28, 2025 | 9.47 | 9.47 | 9.29 | 9.29 | 9.29 | -1.69% | 331,915 |
| Mar 27, 2025 | 9.39 | 9.55 | 9.30 | 9.45 | 9.45 | 0.43% | 454,944 |
| Mar 26, 2025 | 9.38 | 9.43 | 9.31 | 9.41 | 9.41 | 0.21% | 223,472 |
| Mar 25, 2025 | 9.49 | 9.59 | 9.35 | 9.39 | 9.39 | -1.57% | 345,119 |
| Mar 24, 2025 | 9.36 | 9.56 | 9.35 | 9.54 | 9.52 | 2.80% | 289,724 |
| Mar 21, 2025 | 9.20 | 9.33 | 9.14 | 9.28 | 9.26 | -0.64% | 750,933 |
| Mar 20, 2025 | 9.49 | 9.49 | 9.28 | 9.34 | 9.32 | -0.95% | 302,339 |
| Mar 19, 2025 | 9.54 | 9.56 | 9.37 | 9.43 | 9.41 | -0.63% | 415,889 |
| Mar 18, 2025 | 9.48 | 9.53 | 9.38 | 9.49 | 9.47 | -0.42% | 640,270 |
| Mar 17, 2025 | 9.43 | 9.54 | 9.39 | 9.53 | 9.51 | 0.95% | 385,755 |
| Mar 14, 2025 | 9.23 | 9.48 | 9.20 | 9.44 | 9.42 | 2.61% | 925,380 |
| Mar 13, 2025 | 9.33 | 9.43 | 9.11 | 9.20 | 9.18 | -1.92% | 843,520 |
| Mar 12, 2025 | 9.61 | 9.61 | 9.26 | 9.38 | 9.36 | -2.29% | 904,157 |
| Mar 11, 2025 | 9.87 | 9.95 | 9.60 | 9.60 | 9.58 | -3.03% | 523,468 |
| Mar 10, 2025 | 10.13 | 10.15 | 9.86 | 9.90 | 9.88 | -1.39% | 528,136 |
| Mar 7, 2025 | 10.10 | 10.22 | 10.01 | 10.04 | 10.02 | -0.99% | 325,927 |
| Mar 6, 2025 | 9.99 | 10.17 | 9.91 | 10.14 | 10.12 | 1.20% | 307,443 |