Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
11.91
-0.04 (-0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.08 | 12.12 | 11.90 | 11.95 | 11.95 | -1.57% | 209,048 |
| Sep 24, 2024 | 12.02 | 12.19 | 12.00 | 12.14 | 12.14 | 1.51% | 222,897 |
| Sep 23, 2024 | 12.05 | 12.12 | 11.93 | 11.96 | 11.96 | -0.33% | 230,721 |
| Sep 20, 2024 | 12.43 | 12.43 | 11.97 | 12.00 | 12.00 | -3.92% | 1,735,195 |
| Sep 19, 2024 | 12.62 | 12.67 | 12.44 | 12.49 | 12.49 | 0.89% | 481,380 |
| Sep 18, 2024 | 12.42 | 12.58 | 12.29 | 12.38 | 12.38 | -0.32% | 351,868 |
| Sep 17, 2024 | 12.40 | 12.63 | 12.31 | 12.42 | 12.42 | 0.98% | 337,128 |
| Sep 16, 2024 | 12.29 | 12.51 | 12.15 | 12.30 | 12.30 | 1.57% | 327,264 |
| Sep 13, 2024 | 12.06 | 12.20 | 11.99 | 12.11 | 12.11 | 1.59% | 187,436 |
| Sep 12, 2024 | 11.82 | 11.99 | 11.66 | 11.92 | 11.92 | 1.02% | 222,537 |
| Sep 11, 2024 | 11.69 | 11.81 | 11.47 | 11.80 | 11.80 | 0.51% | 349,279 |
| Sep 10, 2024 | 11.75 | 11.80 | 11.70 | 11.74 | 11.74 | -0.09% | 270,848 |
| Sep 9, 2024 | 11.74 | 11.86 | 11.57 | 11.75 | 11.75 | -0.17% | 402,664 |
| Sep 6, 2024 | 11.99 | 12.04 | 11.76 | 11.77 | 11.77 | -1.75% | 152,680 |
| Sep 5, 2024 | 12.30 | 12.30 | 11.90 | 11.98 | 11.98 | -2.76% | 185,045 |
| Sep 4, 2024 | 12.31 | 12.51 | 12.20 | 12.32 | 12.32 | - | 194,160 |
| Sep 3, 2024 | 12.29 | 12.34 | 12.21 | 12.32 | 12.32 | -0.48% | 181,896 |
| Aug 30, 2024 | 12.27 | 12.40 | 12.17 | 12.38 | 12.38 | 0.98% | 265,462 |
| Aug 29, 2024 | 12.22 | 12.41 | 12.15 | 12.26 | 12.26 | 0.16% | 198,559 |
| Aug 28, 2024 | 12.09 | 12.29 | 12.06 | 12.24 | 12.24 | 1.16% | 155,223 |
| Aug 27, 2024 | 12.40 | 12.51 | 12.04 | 12.10 | 12.10 | -2.42% | 202,184 |
| Aug 26, 2024 | 12.46 | 12.50 | 12.36 | 12.40 | 12.40 | 0.16% | 334,308 |
| Aug 23, 2024 | 12.20 | 12.52 | 12.18 | 12.38 | 12.38 | 1.56% | 305,872 |
| Aug 22, 2024 | 12.40 | 12.44 | 12.15 | 12.19 | 12.19 | -1.06% | 196,330 |
| Aug 21, 2024 | 12.35 | 12.53 | 12.25 | 12.32 | 12.32 | - | 223,498 |
| Aug 20, 2024 | 12.31 | 12.42 | 12.26 | 12.32 | 12.32 | -0.16% | 260,823 |
| Aug 19, 2024 | 12.41 | 12.58 | 12.26 | 12.34 | 12.34 | -0.32% | 410,229 |
| Aug 16, 2024 | 12.14 | 12.38 | 12.10 | 12.38 | 12.38 | 1.81% | 610,001 |
| Aug 15, 2024 | 12.22 | 12.46 | 12.13 | 12.16 | 12.16 | 1.25% | 387,115 |
| Aug 14, 2024 | 12.23 | 12.23 | 11.95 | 12.01 | 12.01 | -1.40% | 269,951 |
| Aug 13, 2024 | 11.96 | 12.19 | 11.84 | 12.18 | 12.18 | 2.61% | 328,760 |
| Aug 12, 2024 | 11.89 | 11.89 | 11.75 | 11.87 | 11.87 | 0.17% | 253,084 |
| Aug 9, 2024 | 12.17 | 12.17 | 11.76 | 11.85 | 11.85 | -1.82% | 247,590 |
| Aug 8, 2024 | 12.15 | 12.15 | 11.93 | 12.07 | 12.07 | 0.50% | 203,158 |
| Aug 7, 2024 | 12.32 | 12.32 | 11.90 | 12.01 | 12.01 | -1.40% | 202,262 |
| Aug 6, 2024 | 12.13 | 12.37 | 12.03 | 12.18 | 12.18 | - | 298,610 |
| Aug 5, 2024 | 12.06 | 12.33 | 11.89 | 12.18 | 12.18 | -1.93% | 319,378 |
| Aug 2, 2024 | 12.37 | 12.53 | 12.28 | 12.42 | 12.42 | -2.44% | 290,081 |
| Aug 1, 2024 | 13.06 | 13.17 | 12.64 | 12.73 | 12.73 | -1.85% | 457,024 |
| Jul 31, 2024 | 13.22 | 13.24 | 12.88 | 12.97 | 12.97 | -1.67% | 564,437 |
| Jul 30, 2024 | 13.05 | 13.39 | 12.96 | 13.19 | 13.19 | 1.85% | 433,885 |
| Jul 29, 2024 | 13.14 | 13.33 | 12.86 | 12.95 | 12.95 | -1.75% | 398,431 |
| Jul 26, 2024 | 13.35 | 13.45 | 13.11 | 13.18 | 13.18 | -0.83% | 381,664 |
| Jul 25, 2024 | 12.92 | 13.67 | 12.77 | 13.29 | 13.29 | 3.75% | 672,444 |
| Jul 24, 2024 | 12.38 | 12.86 | 12.38 | 12.81 | 12.81 | 3.47% | 449,967 |
| Jul 23, 2024 | 12.34 | 12.46 | 12.23 | 12.38 | 12.38 | -0.72% | 317,229 |
| Jul 22, 2024 | 12.57 | 12.63 | 12.29 | 12.47 | 12.47 | -0.40% | 295,176 |
| Jul 19, 2024 | 12.69 | 12.69 | 12.33 | 12.52 | 12.52 | -1.73% | 441,824 |
| Jul 18, 2024 | 12.84 | 12.93 | 12.67 | 12.74 | 12.74 | -1.55% | 217,545 |
| Jul 17, 2024 | 12.58 | 12.96 | 12.57 | 12.94 | 12.94 | 1.89% | 386,634 |
| Jul 16, 2024 | 12.40 | 12.83 | 12.40 | 12.70 | 12.70 | 3.00% | 298,638 |
| Jul 15, 2024 | 12.28 | 12.56 | 12.19 | 12.33 | 12.33 | 1.48% | 295,535 |
| Jul 12, 2024 | 12.18 | 12.30 | 12.05 | 12.15 | 12.15 | 1.00% | 339,580 |
| Jul 11, 2024 | 11.97 | 12.16 | 11.86 | 12.03 | 12.03 | 2.38% | 300,846 |
| Jul 10, 2024 | 11.67 | 11.77 | 11.59 | 11.75 | 11.75 | 1.21% | 391,801 |
| Jul 9, 2024 | 11.26 | 11.83 | 11.19 | 11.61 | 11.61 | -4.84% | 759,922 |
| Jul 8, 2024 | 12.30 | 12.39 | 12.06 | 12.20 | 12.20 | -0.08% | 378,078 |
| Jul 5, 2024 | 11.97 | 12.22 | 11.94 | 12.21 | 12.21 | 1.24% | 483,760 |
| Jul 3, 2024 | 12.12 | 12.43 | 12.05 | 12.06 | 12.06 | -0.17% | 215,906 |
| Jul 2, 2024 | 12.18 | 12.29 | 12.07 | 12.08 | 12.08 | -0.49% | 195,103 |
| Jul 1, 2024 | 12.30 | 12.30 | 12.02 | 12.14 | 12.14 | -1.54% | 438,639 |
| Jun 28, 2024 | 12.12 | 12.43 | 12.12 | 12.33 | 12.33 | 2.07% | 1,283,088 |
| Jun 27, 2024 | 12.33 | 12.33 | 11.95 | 12.08 | 12.08 | -1.63% | 255,837 |
| Jun 26, 2024 | 11.91 | 12.29 | 11.88 | 12.28 | 12.28 | 2.59% | 343,121 |
| Jun 25, 2024 | 11.81 | 12.06 | 11.70 | 11.97 | 11.97 | 0.93% | 278,753 |
| Jun 24, 2024 | 11.83 | 12.05 | 11.82 | 11.86 | 11.84 | - | 324,523 |
| Jun 21, 2024 | 11.79 | 12.00 | 11.74 | 11.86 | 11.84 | 0.76% | 880,102 |
| Jun 20, 2024 | 11.66 | 11.79 | 11.60 | 11.77 | 11.75 | 0.60% | 263,404 |
| Jun 18, 2024 | 11.68 | 11.82 | 11.61 | 11.70 | 11.68 | -0.09% | 310,705 |
| Jun 17, 2024 | 11.76 | 11.82 | 11.62 | 11.71 | 11.69 | 0.34% | 248,768 |
| Jun 14, 2024 | 11.62 | 11.74 | 11.43 | 11.67 | 11.65 | -0.60% | 332,780 |
| Jun 13, 2024 | 11.74 | 11.82 | 11.61 | 11.74 | 11.72 | -0.34% | 268,272 |
| Jun 12, 2024 | 12.03 | 12.09 | 11.68 | 11.78 | 11.76 | 0.17% | 409,264 |
| Jun 11, 2024 | 11.67 | 11.81 | 11.59 | 11.76 | 11.74 | -0.25% | 323,713 |
| Jun 10, 2024 | 11.35 | 11.81 | 11.34 | 11.79 | 11.77 | 2.70% | 391,805 |
| Jun 7, 2024 | 11.39 | 11.59 | 11.38 | 11.48 | 11.46 | -0.09% | 303,676 |
| Jun 6, 2024 | 11.51 | 11.53 | 11.41 | 11.49 | 11.47 | -0.69% | 226,906 |
| Jun 5, 2024 | 11.46 | 11.63 | 11.45 | 11.57 | 11.55 | 1.40% | 303,167 |
| Jun 4, 2024 | 11.58 | 11.71 | 11.40 | 11.41 | 11.39 | -1.47% | 321,007 |
| Jun 3, 2024 | 11.45 | 11.59 | 11.23 | 11.58 | 11.56 | 2.30% | 407,635 |
| May 31, 2024 | 11.27 | 11.52 | 11.27 | 11.32 | 11.30 | 1.07% | 487,297 |
| May 30, 2024 | 11.06 | 11.32 | 11.06 | 11.20 | 11.18 | 1.63% | 301,972 |
| May 29, 2024 | 11.22 | 11.27 | 11.00 | 11.02 | 11.00 | -3.25% | 318,857 |
| May 28, 2024 | 11.60 | 11.61 | 11.33 | 11.39 | 11.37 | -1.13% | 347,861 |
| May 24, 2024 | 11.41 | 11.62 | 11.32 | 11.52 | 11.50 | 1.68% | 295,095 |
| May 23, 2024 | 11.61 | 11.61 | 11.26 | 11.33 | 11.31 | -2.41% | 406,862 |
| May 22, 2024 | 11.40 | 11.68 | 11.37 | 11.61 | 11.59 | 1.84% | 415,680 |
| May 21, 2024 | 11.37 | 11.47 | 11.34 | 11.40 | 11.38 | -0.09% | 401,485 |
| May 20, 2024 | 11.42 | 11.51 | 11.35 | 11.41 | 11.39 | -0.44% | 350,056 |
| May 17, 2024 | 11.53 | 11.55 | 11.35 | 11.46 | 11.44 | -0.61% | 331,711 |
| May 16, 2024 | 11.44 | 11.62 | 11.44 | 11.53 | 11.51 | 0.87% | 250,504 |
| May 15, 2024 | 11.56 | 11.68 | 11.33 | 11.43 | 11.41 | 0.09% | 432,574 |
| May 14, 2024 | 11.76 | 11.83 | 11.38 | 11.42 | 11.40 | -1.55% | 400,160 |
| May 13, 2024 | 11.60 | 11.68 | 11.44 | 11.60 | 11.58 | 1.05% | 479,353 |
| May 10, 2024 | 11.41 | 11.49 | 11.26 | 11.48 | 11.46 | 1.06% | 411,342 |
| May 9, 2024 | 11.17 | 11.39 | 11.13 | 11.36 | 11.34 | 1.43% | 314,287 |
| May 8, 2024 | 10.94 | 11.26 | 10.89 | 11.20 | 11.18 | 2.38% | 311,757 |
| May 7, 2024 | 10.86 | 11.00 | 10.86 | 10.94 | 10.92 | 0.37% | 497,311 |
| May 6, 2024 | 11.21 | 11.36 | 10.87 | 10.90 | 10.88 | 1.21% | 465,219 |
| May 3, 2024 | 10.75 | 10.89 | 10.71 | 10.77 | 10.75 | 1.70% | 482,725 |