Home

Heartland Express, Inc. - Common Stock (HTLD)

8.0700
-0.3000 (-3.58%)
NASDAQ · Last Trade: Oct 23rd, 9:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heartland Express, Inc. - Common Stock (HTLD)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.308.357.938.07708,6728.07
10/22/20258.498.578.348.37417,2738.37
10/21/20258.328.568.278.49435,9718.49
10/20/20258.268.558.228.32324,7518.32
10/17/20258.438.568.208.21447,2368.21
10/16/20258.198.458.128.441,065,4618.44
10/15/20258.118.208.008.06368,2958.06
10/14/20257.878.087.848.06461,6918.06
10/13/20258.078.087.887.95492,5987.95
10/10/20258.408.427.887.95686,6097.95
10/09/20258.878.878.398.40479,3898.40
10/08/20258.448.808.358.79905,5328.79
10/07/20258.658.688.368.41407,4248.41
10/06/20258.668.848.668.67599,7758.67
10/03/20258.378.778.378.73673,4698.73
10/02/20258.338.468.268.34503,3538.34
10/01/20258.288.388.168.33623,6958.33
9/30/20258.508.528.278.38576,5948.38
9/29/20258.598.618.468.48476,9928.48
9/26/20258.558.638.478.56456,7948.56
9/25/20258.478.578.358.50415,7898.50
9/24/20258.498.738.438.52408,3588.52
9/23/20258.408.608.388.49760,6658.49
9/22/20258.388.468.298.42859,7938.40
9/19/20258.528.538.348.382,144,8808.36
9/18/20258.478.648.418.50707,2748.48
9/17/20258.628.798.358.40899,8028.38
9/16/20258.508.638.458.62435,8688.60
9/15/20258.518.558.388.50382,3658.48
9/12/20258.688.718.468.47423,8858.45
9/11/20258.438.718.408.67421,1988.65
9/10/20258.618.678.348.47810,6418.45
9/09/20258.598.708.538.69569,8718.67
9/08/20258.648.718.508.63687,6108.61
9/05/20258.608.818.578.61641,5588.59
9/04/20258.458.598.308.58491,7238.56
9/03/20258.328.478.248.43582,1038.41
9/02/20258.438.568.358.37681,0508.35
8/29/20258.618.668.558.59355,4198.57
8/28/20258.578.638.358.58886,0458.56
8/27/20258.558.738.478.56412,8178.54
8/26/20258.588.688.518.59694,1478.57
8/25/20258.718.758.578.60725,5878.58
8/22/20258.258.818.248.76619,6758.74
8/21/20258.038.308.008.21698,2438.19
8/20/20258.418.518.108.11640,8768.09
8/19/20258.238.628.178.431,065,7838.41
8/18/20258.318.347.897.92802,1257.90
8/15/20258.378.388.208.291,302,2358.27
8/14/20258.288.378.208.31802,7638.29
8/13/20258.168.468.048.43749,9988.41
8/12/20257.708.157.708.15576,7708.13
8/11/20257.727.757.357.64608,7237.62
8/08/20257.807.887.667.67519,4047.65
8/07/20258.018.077.757.76490,0337.74
8/06/20257.827.947.757.93593,2177.91
8/05/20257.707.927.687.90503,6687.88
8/04/20257.607.757.547.70538,8857.68
8/01/20257.797.877.457.53904,0787.51
7/31/20257.737.877.727.82742,6197.80
7/30/20258.148.167.707.84838,9497.82
7/29/20258.398.398.038.12860,9938.10
7/28/20258.338.548.218.39684,7938.37
7/25/20258.388.488.228.36674,5618.34
7/24/20258.688.708.278.29547,4838.27