Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
12.19
-0.07 (-0.57%)
Nov 20, 2024, 4:00 PM EST - Market closed

Heartland Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.2512.3011.9412.1912.19-0.57%398,208
Nov 19, 202412.1912.2912.0312.2612.26-265,330
Nov 18, 202412.2212.3412.1212.2612.260.49%389,926
Nov 15, 202412.5112.5112.1512.2012.20-1.77%810,833
Nov 14, 202412.7112.8512.3812.4212.42-1.74%471,534
Nov 13, 202412.7512.7912.3912.6412.640.56%743,496
Nov 12, 202412.2412.5911.9812.5712.572.95%1,239,045
Nov 11, 202412.0612.3912.0612.2112.211.83%330,744
Nov 8, 202412.0312.1311.8811.9911.99-0.50%436,701
Nov 7, 202412.2912.3811.9712.0512.051.43%507,678
Nov 6, 202411.2611.9911.1411.8811.889.19%669,806
Nov 5, 202410.9111.0110.8210.8810.88-0.18%363,782
Nov 4, 202410.8111.0510.8110.9010.90-0.09%383,271
Nov 1, 202410.8411.0310.7510.9110.910.97%315,986
Oct 31, 202411.0311.1210.8010.8110.81-2.13%428,273
Oct 30, 202410.9711.2910.8611.0411.04-0.54%381,842
Oct 29, 202411.1511.2610.8411.1011.10-2.46%534,204
Oct 28, 202411.3711.5411.3411.3811.380.44%213,470
Oct 25, 202411.3811.5011.3211.3311.330.09%182,670
Oct 24, 202411.4911.5711.2511.3211.32-0.70%239,075
Oct 23, 202411.3211.4411.2911.4011.400.18%236,805
Oct 22, 202411.3611.5011.3411.3811.38-204,170
Oct 21, 202411.7111.7511.3711.3811.38-2.98%221,578
Oct 18, 202411.7411.8011.6411.7311.73-0.17%174,273
Oct 17, 202411.9011.9011.6111.7511.75-1.84%210,583
Oct 16, 202411.7112.0511.7111.9711.973.82%303,269
Oct 15, 202411.5811.8311.4711.5311.53-0.86%217,481
Oct 14, 202411.6211.6411.4211.6311.630.17%115,585
Oct 11, 202411.3811.6211.3811.6111.612.38%179,648
Oct 10, 202411.3711.3711.1711.3411.34-1.05%281,104
Oct 9, 202411.5711.6211.4111.4611.46-0.87%169,743
Oct 8, 202411.4111.5711.3811.5611.560.26%209,623
Oct 7, 202411.2911.5611.2011.5311.531.95%483,627
Oct 4, 202411.6511.6511.3111.3111.31-1.91%218,766
Oct 3, 202411.7011.7011.3911.5311.53-2.37%325,520
Oct 2, 202411.9712.0611.7811.8111.81-1.99%169,411
Oct 1, 202412.2112.2311.7712.0512.05-1.87%414,287
Sep 30, 202412.0612.3312.0212.2812.281.74%293,204
Sep 27, 202412.0212.2611.9612.0712.071.34%167,973
Sep 26, 202412.0712.1311.8611.9111.89-0.33%173,685
Sep 25, 202412.0812.1211.9011.9511.93-1.57%209,048
Sep 24, 202412.0212.1912.0012.1412.121.51%222,897
Sep 23, 202412.0512.1211.9311.9611.94-0.33%230,721
Sep 20, 202412.4312.4311.9712.0011.98-3.92%1,735,195
Sep 19, 202412.6212.6712.4412.4912.470.89%481,380
Sep 18, 202412.4212.5812.2912.3812.36-0.32%351,868
Sep 17, 202412.4012.6312.3112.4212.400.98%337,128
Sep 16, 202412.2912.5112.1512.3012.281.57%327,264
Sep 13, 202412.0612.2011.9912.1112.091.59%187,436
Sep 12, 202411.8211.9911.6611.9211.901.02%222,537
Sep 11, 202411.6911.8111.4711.8011.780.51%349,279
Sep 10, 202411.7511.8011.7011.7411.72-0.09%270,848
Sep 9, 202411.7411.8611.5711.7511.73-0.17%402,664
Sep 6, 202411.9912.0411.7611.7711.75-1.75%152,680
Sep 5, 202412.3012.3011.9011.9811.96-2.76%185,045
Sep 4, 202412.3112.5112.2012.3212.30-194,160
Sep 3, 202412.2912.3412.2112.3212.30-0.48%181,896
Aug 30, 202412.2712.4012.1712.3812.360.98%265,462
Aug 29, 202412.2212.4112.1512.2612.240.16%198,559
Aug 28, 202412.0912.2912.0612.2412.221.16%155,223
Aug 27, 202412.4012.5112.0412.1012.08-2.42%202,184
Aug 26, 202412.4612.5012.3612.4012.380.16%334,308
Aug 23, 202412.2012.5212.1812.3812.361.56%305,872
Aug 22, 202412.4012.4412.1512.1912.17-1.06%196,330
Aug 21, 202412.3512.5312.2512.3212.30-223,498
Aug 20, 202412.3112.4212.2612.3212.30-0.16%260,823
Aug 19, 202412.4112.5812.2612.3412.32-0.32%410,229
Aug 16, 202412.1412.3812.1012.3812.361.81%610,001
Aug 15, 202412.2212.4612.1312.1612.141.25%387,115
Aug 14, 202412.2312.2311.9512.0111.99-1.40%269,951
Aug 13, 202411.9612.1911.8412.1812.162.61%328,760
Aug 12, 202411.8911.8911.7511.8711.850.17%253,084
Aug 9, 202412.1712.1711.7611.8511.83-1.82%247,590
Aug 8, 202412.1512.1511.9312.0712.050.50%203,158
Aug 7, 202412.3212.3211.9012.0111.99-1.40%202,262
Aug 6, 202412.1312.3712.0312.1812.16-298,610
Aug 5, 202412.0612.3311.8912.1812.16-1.93%319,378
Aug 2, 202412.3712.5312.2812.4212.40-2.44%290,081
Aug 1, 202413.0613.1712.6412.7312.71-1.85%457,024
Jul 31, 202413.2213.2412.8812.9712.95-1.67%564,437
Jul 30, 202413.0513.3912.9613.1913.171.85%433,885
Jul 29, 202413.1413.3312.8612.9512.93-1.75%398,431
Jul 26, 202413.3513.4513.1113.1813.16-0.83%381,664
Jul 25, 202412.9213.6712.7713.2913.273.75%672,444
Jul 24, 202412.3812.8612.3812.8112.793.47%449,967
Jul 23, 202412.3412.4612.2312.3812.36-0.72%317,229
Jul 22, 202412.5712.6312.2912.4712.45-0.40%295,176
Jul 19, 202412.6912.6912.3312.5212.50-1.73%441,824
Jul 18, 202412.8412.9312.6712.7412.72-1.55%217,545
Jul 17, 202412.5812.9612.5712.9412.921.89%386,634
Jul 16, 202412.4012.8312.4012.7012.683.00%298,638
Jul 15, 202412.2812.5612.1912.3312.311.48%295,535
Jul 12, 202412.1812.3012.0512.1512.131.00%339,580
Jul 11, 202411.9712.1611.8612.0312.012.38%300,846
Jul 10, 202411.6711.7711.5911.7511.731.21%391,801
Jul 9, 202411.2611.8311.1911.6111.59-4.84%759,922
Jul 8, 202412.3012.3912.0612.2012.18-0.08%378,078
Jul 5, 202411.9712.2211.9412.2112.191.24%483,760
Jul 3, 202412.1212.4312.0512.0612.04-0.17%215,906
Jul 2, 202412.1812.2912.0712.0812.06-0.49%195,103