Home

Heartland Express, Inc. - Common Stock (HTLD)

9.1300
+0.0600 (0.66%)
NASDAQ · Last Trade: Jul 4th, 5:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20259.129.149.009.13242,4889.13
7/02/20258.969.138.879.07370,0269.07
7/01/20258.619.228.588.93665,9198.93
6/30/20258.808.808.538.64463,9208.64
6/27/20258.708.788.628.661,404,5098.66
6/26/20258.508.798.428.71302,9738.71
6/25/20258.818.858.608.66335,0098.66
6/24/20258.858.958.768.80381,2378.80
6/23/20258.628.808.578.78390,0838.78
6/20/20258.748.838.598.65760,8258.63
6/18/20258.588.818.578.72347,2928.70
6/17/20258.848.958.558.61465,3278.59
6/16/20258.818.998.668.96413,9788.94
6/13/20258.728.778.658.70353,2998.68
6/12/20258.728.948.678.86292,6138.84
6/11/20259.019.058.768.81463,3398.79
6/10/20258.859.118.768.99327,8568.97
6/09/20258.688.918.678.79320,9548.77
6/06/20258.768.848.578.66327,3648.64
6/05/20258.808.808.628.63356,4638.61
6/04/20258.979.018.798.81367,0148.79
6/03/20258.639.078.559.00660,8638.98
6/02/20258.958.978.598.63585,1678.61
5/30/20259.019.138.938.95706,5088.93
5/29/20259.049.058.879.02533,2009.00
5/28/20259.069.108.959.01560,5068.99
5/27/20258.839.068.769.05515,3049.03
5/23/20258.648.798.648.75740,2808.73
5/22/20258.778.878.748.80547,0248.78
5/21/20258.898.968.748.80897,0268.78
5/20/20259.019.108.958.98633,9468.96
5/19/20259.029.088.939.07490,2829.05
5/16/20259.119.149.039.06680,7529.04
5/15/20259.069.158.959.14655,1299.12
5/14/20258.959.138.879.12952,7129.10
5/13/20258.969.028.838.911,010,7308.89
5/12/20258.769.088.748.911,195,2628.89
5/09/20258.408.598.348.461,102,2608.44
5/08/20257.878.377.658.361,237,3808.34
5/07/20257.607.777.537.56754,6117.54
5/06/20257.617.677.497.60607,0757.58
5/05/20257.737.927.677.72734,2397.70
5/02/20257.447.837.447.80828,6057.78
5/01/20257.567.637.117.371,044,0047.35
4/30/20257.717.717.267.601,128,7227.58
4/29/20257.977.997.757.84589,6557.82
4/28/20258.128.187.918.01494,4457.99
4/25/20258.348.348.058.15421,9888.13
4/24/20258.288.498.228.46342,3408.44
4/23/20258.498.688.258.31479,3538.29
4/22/20258.318.408.228.36808,1678.34
4/21/20258.218.278.018.25536,0888.23
4/17/20258.068.328.068.28385,0198.26
4/16/20258.248.377.988.08464,3198.06
4/15/20258.428.448.218.25415,2298.23
4/14/20258.508.508.308.44367,4448.42
4/11/20258.568.588.218.45444,4078.43
4/10/20258.648.898.378.63575,5808.61
4/09/20258.118.908.118.75672,9438.73
4/08/20258.628.678.128.21612,9638.19
4/07/20258.288.748.118.35657,3728.33