HTLD - Heartland Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201722.4222.5122.3122.3922.39218,057
Dec 11, 201722.7222.7922.3022.3522.35183,700
Dec 11, 20170.02 Dividend
Dec 08, 201723.1023.1022.6522.8022.78385,700
Dec 07, 201722.5822.9722.5622.9522.93361,200
Dec 06, 201722.3222.8122.2222.6022.58488,500
Dec 05, 201722.6122.7022.0622.2922.27370,500
Dec 04, 201723.1123.3322.4822.6422.62575,900
Dec 01, 201722.8423.1222.3822.8722.85422,400
Nov 30, 201722.6923.0322.5022.8422.82441,300
Nov 29, 201722.0722.6221.9922.5922.57367,400
Nov 28, 201721.4022.1021.2922.0722.05456,200
Nov 27, 201721.2721.3521.0821.2921.27530,800
Nov 24, 201721.2621.3621.1421.2521.23120,200
Nov 22, 201721.3921.5621.1821.2021.18682,800
Nov 21, 201720.8321.3620.6921.3421.32479,400
Nov 20, 201720.6020.8720.3920.7320.71299,000
Nov 17, 201720.8220.9820.4220.5620.54486,400
Nov 16, 201720.7121.0720.6920.7820.76562,900
Nov 15, 201721.1621.2220.3520.6020.58554,400
Nov 14, 201721.2521.3121.0221.2421.22399,600
Nov 13, 201721.0621.2720.7821.2421.22624,300
Nov 10, 201721.3121.3920.9521.2221.20514,300
Nov 09, 201721.4021.5321.1221.3721.35635,200
Nov 08, 201721.2221.5820.6121.5321.51587,200
Nov 07, 201721.1121.4620.8621.2621.24706,300
Nov 06, 201721.1821.2620.9921.1121.09294,600
Nov 03, 201721.6321.6321.0521.1721.15424,200
Nov 02, 201721.0321.5020.6621.4621.44491,500
Nov 01, 201721.2921.4220.8021.0421.02525,600
Oct 31, 201721.3021.5621.1021.3321.311,021,500
Oct 30, 201722.1722.5021.1321.3121.291,185,000
Oct 27, 201724.0024.0722.3022.5022.481,301,700
Oct 26, 201723.6824.0923.6823.9523.93228,300
Oct 25, 201723.7323.7323.3823.6423.62225,500
Oct 24, 201723.8124.0623.7523.7823.76315,800
Oct 23, 201723.9624.0623.7223.7423.72295,900
Oct 20, 201723.4723.9823.4723.9623.94346,900
Oct 19, 201723.1923.4322.3123.3823.36217,200
Oct 18, 201723.0523.3622.9623.3523.33267,700
Oct 17, 201723.0323.7222.7722.9122.89359,100
Oct 16, 201723.1923.9922.6823.0423.02421,500
Oct 13, 201723.8923.8923.1223.1323.11275,900
Oct 12, 201723.7523.8723.6223.7123.69330,800
Oct 11, 201723.7523.9123.5523.6923.67443,200
Oct 10, 201723.7923.8423.5523.7023.68236,800
Oct 09, 201724.0024.5623.6923.7523.73198,100
Oct 06, 201724.0624.2623.9924.0123.99313,700
Oct 05, 201723.9724.0823.8124.0023.98390,900
Oct 04, 201724.3024.4123.9424.0624.04557,900
Oct 03, 201725.0625.0924.3024.3224.30621,900
Oct 02, 201725.1525.2024.6925.1225.10715,800
Sep 29, 201724.0625.2224.0625.0825.061,693,500
Sep 28, 201723.2623.5221.7823.2923.27414,400
Sep 27, 201723.1123.3622.9823.3223.30360,300
Sep 26, 201722.7623.0722.7522.9922.97343,200
Sep 25, 201722.9923.0222.7122.7922.77372,300
Sep 22, 201722.9723.1122.7922.9622.94360,200
Sep 21, 201722.9423.1722.8522.9622.94194,000
Sep 21, 20170.02 Dividend
Sep 20, 201722.6722.9622.5122.9622.92259,700
Sep 19, 201722.7522.8422.6422.6422.60202,600
Sep 18, 201722.5622.8222.5222.7022.66390,100
Sep 15, 201722.3722.5522.3222.5522.511,273,300
Sep 14, 201722.6122.6522.3122.3422.30442,100
Sep 13, 201722.8422.8822.3422.5622.52380,500
Sep 12, 201722.6822.8322.6522.8122.77410,600
Sep 11, 201722.9722.9822.4222.6822.64475,400
Sep 08, 201722.6722.8922.5722.8722.83743,800
Sep 07, 201722.5222.8222.5022.7222.68523,300
Sep 06, 201722.5422.7522.4322.4722.43295,100
Sep 05, 201722.2722.6222.2022.5222.48557,400
Sep 01, 201722.1922.5522.1522.3122.27292,100
Aug 31, 201722.2122.2121.8822.1722.13369,500
Aug 30, 201722.0522.3721.9022.1322.09925,100
Aug 29, 201721.4622.2121.3022.0121.97735,900
Aug 28, 201721.3021.5721.1021.5521.51736,000
Aug 25, 201720.6821.3120.5821.2221.18522,800
Aug 24, 201720.8120.8220.4420.5520.51597,400
Aug 23, 201720.8420.9020.6920.7320.69250,300
Aug 22, 201720.9921.0220.7120.9420.90321,500
Aug 21, 201720.9021.0720.8520.9220.88330,000
Aug 18, 201720.8721.0720.7820.8820.84383,400
Aug 17, 201721.0721.1820.9020.9920.95461,500
Aug 16, 201721.3321.4921.0621.1021.06621,700
Aug 15, 201721.3721.5621.2721.3021.26354,800
Aug 14, 201720.9821.3620.9621.3621.32298,000
Aug 11, 201720.7220.8820.6920.8420.80261,000
Aug 10, 201720.7220.8320.5820.6820.64423,700
Aug 09, 201720.6220.8520.5120.8520.81311,200
Aug 08, 201720.9520.9720.6520.6920.65479,300
Aug 07, 201721.0621.1420.8920.9320.89394,100
Aug 04, 201720.7521.3020.7521.1321.09368,200
Aug 03, 201720.8320.9420.0220.7220.68404,800
Aug 02, 201721.0521.1320.4320.8020.76513,100
Aug 01, 201721.2321.2320.9221.1421.10375,000
Jul 31, 201720.8821.3020.8521.1321.09324,800
Jul 28, 201720.9521.2820.8421.0421.00397,000
Jul 27, 201721.8021.8120.8520.9620.92493,300
Jul 26, 201721.8321.9421.6921.7621.72361,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...