Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
9.29
-0.16 (-1.69%)
At close: Mar 28, 2025, 4:00 PM
9.38
+0.09 (1.01%)
After-hours: Mar 28, 2025, 4:31 PM EDT
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 9.96 | 10.11 | 9.87 | 10.02 | 10.00 | 0.50% | 385,021 |
| Mar 4, 2025 | 10.21 | 10.28 | 9.96 | 9.97 | 9.95 | -2.92% | 576,046 |
| Mar 3, 2025 | 10.35 | 10.51 | 10.22 | 10.27 | 10.25 | -0.48% | 485,926 |
| Feb 28, 2025 | 10.18 | 10.36 | 10.14 | 10.32 | 10.30 | 1.28% | 536,589 |
| Feb 27, 2025 | 10.18 | 10.25 | 10.11 | 10.19 | 10.17 | -0.29% | 595,978 |
| Feb 26, 2025 | 10.06 | 10.27 | 9.98 | 10.22 | 10.20 | 1.09% | 511,873 |
| Feb 25, 2025 | 10.17 | 10.22 | 10.09 | 10.11 | 10.09 | -0.10% | 561,872 |
| Feb 24, 2025 | 10.70 | 10.70 | 10.10 | 10.12 | 10.10 | -4.89% | 785,237 |
| Feb 21, 2025 | 10.71 | 10.72 | 10.29 | 10.64 | 10.62 | 0.66% | 639,827 |
| Feb 20, 2025 | 10.92 | 10.99 | 10.57 | 10.57 | 10.55 | -3.65% | 648,733 |
| Feb 19, 2025 | 11.37 | 11.42 | 10.93 | 10.97 | 10.95 | -4.61% | 448,148 |
| Feb 18, 2025 | 11.43 | 11.67 | 11.40 | 11.50 | 11.48 | 0.97% | 328,067 |
| Feb 14, 2025 | 11.35 | 11.44 | 11.27 | 11.39 | 11.37 | 0.89% | 742,654 |
| Feb 13, 2025 | 11.38 | 11.41 | 11.21 | 11.29 | 11.27 | -0.09% | 233,431 |
| Feb 12, 2025 | 11.28 | 11.46 | 11.22 | 11.30 | 11.28 | -1.48% | 644,506 |
| Feb 11, 2025 | 11.30 | 11.64 | 11.22 | 11.47 | 11.45 | 1.06% | 428,867 |
| Feb 10, 2025 | 11.43 | 11.43 | 11.25 | 11.35 | 11.33 | -0.18% | 342,752 |
| Feb 7, 2025 | 11.53 | 11.53 | 11.25 | 11.37 | 11.35 | -1.64% | 894,545 |
| Feb 6, 2025 | 11.72 | 11.82 | 11.50 | 11.56 | 11.54 | -1.28% | 309,088 |
| Feb 5, 2025 | 11.41 | 11.71 | 11.37 | 11.71 | 11.69 | 3.45% | 329,782 |
| Feb 4, 2025 | 11.10 | 11.36 | 11.02 | 11.32 | 11.30 | 1.71% | 328,762 |
| Feb 3, 2025 | 11.27 | 11.28 | 11.06 | 11.13 | 11.11 | -2.71% | 462,758 |
| Jan 31, 2025 | 11.46 | 11.65 | 11.30 | 11.44 | 11.42 | 0.35% | 727,931 |
| Jan 30, 2025 | 11.42 | 11.70 | 11.20 | 11.40 | 11.38 | -0.61% | 899,840 |
| Jan 29, 2025 | 11.52 | 11.74 | 11.36 | 11.47 | 11.45 | -0.69% | 502,295 |
| Jan 28, 2025 | 11.78 | 11.87 | 11.26 | 11.55 | 11.53 | -2.20% | 812,192 |
| Jan 27, 2025 | 11.59 | 11.97 | 11.59 | 11.81 | 11.79 | 2.16% | 402,917 |
| Jan 24, 2025 | 11.90 | 11.96 | 11.55 | 11.56 | 11.54 | -3.02% | 266,615 |
| Jan 23, 2025 | 11.68 | 12.19 | 11.47 | 11.92 | 11.90 | 2.49% | 528,541 |
| Jan 22, 2025 | 11.25 | 11.65 | 11.25 | 11.63 | 11.61 | 2.65% | 543,899 |
| Jan 21, 2025 | 11.33 | 11.45 | 10.58 | 11.33 | 11.31 | 0.98% | 330,451 |
| Jan 17, 2025 | 11.34 | 11.38 | 11.12 | 11.22 | 11.20 | -2.18% | 263,151 |
| Jan 16, 2025 | 11.16 | 11.52 | 10.96 | 11.47 | 11.45 | 2.78% | 306,393 |