Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 45 mins

S&P Futures
4,231.00
+21.25(+0.50%)
Dow Futures
33,447.00
+143.00(+0.43%)
Nasdaq Futures
13,388.75
+77.50(+0.58%)
Russell 2000 Futures
1,987.10
+10.80(+0.55%)
Crude Oil
92.73
-1.61(-1.71%)
Gold
1,805.90
-1.30(-0.07%)

Advertisement

Heartland Express, Inc. (HTLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.19

+0.07

(+0.43%)

At close: 04:00PM EDT

16.19

0.00

(0.00%)

After hours:

04:59PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	16.23	16.35	16.03	16.19	16.19	146,100
Aug 10, 2022	15.94	16.15	15.86	16.12	16.12	303,200
Aug 09, 2022	15.83	15.90	15.66	15.82	15.82	163,200
Aug 08, 2022	15.90	15.96	15.79	15.83	15.83	149,400
Aug 05, 2022	15.72	15.90	15.64	15.89	15.89	161,400
Aug 04, 2022	15.57	15.87	15.55	15.79	15.79	217,800
Aug 03, 2022	15.66	15.69	15.43	15.52	15.52	209,900
Aug 02, 2022	15.88	15.93	15.51	15.60	15.60	205,600
Aug 01, 2022	16.15	16.28	15.70	15.80	15.80	285,500
Jul 29, 2022	15.91	15.99	15.59	15.88	15.88	368,900
Jul 28, 2022	15.43	15.96	15.25	15.91	15.91	329,100
Jul 27, 2022	15.31	15.47	15.14	15.43	15.43	337,300
Jul 26, 2022	14.85	15.48	14.58	15.31	15.31	354,400
Jul 25, 2022	14.84	14.95	14.58	14.76	14.76	325,500
Jul 22, 2022	14.74	14.74	14.51	14.57	14.57	135,200
Jul 21, 2022	14.50	14.78	14.36	14.65	14.65	207,300
Jul 20, 2022	14.76	14.76	14.52	14.62	14.62	261,900
Jul 19, 2022	14.30	14.82	14.30	14.68	14.68	257,100
Jul 18, 2022	14.36	14.43	14.14	14.18	14.18	173,600
Jul 15, 2022	14.39	14.43	14.21	14.25	14.25	188,900
Jul 14, 2022	14.25	14.30	13.93	14.13	14.13	203,400
Jul 13, 2022	14.06	14.39	13.92	14.27	14.27	414,100
Jul 12, 2022	14.16	14.31	14.05	14.09	14.09	153,300
Jul 11, 2022	13.93	14.20	13.84	14.12	14.12	154,800
Jul 08, 2022	14.14	14.14	13.85	14.01	14.01	173,700
Jul 07, 2022	13.89	14.04	13.89	13.95	13.95	165,000
Jul 06, 2022	13.92	14.05	13.58	13.84	13.84	173,200
Jul 05, 2022	14.01	14.04	13.66	13.91	13.91	268,000
Jul 01, 2022	13.83	14.13	13.82	14.07	14.07	231,200
Jun 30, 2022	13.68	13.91	13.54	13.91	13.91	229,400
Jun 29, 2022	13.78	13.78	13.52	13.75	13.75	178,100
Jun 28, 2022	14.19	14.31	13.77	13.78	13.78	139,600
Jun 27, 2022	14.10	14.38	14.02	14.15	14.15	194,000
Jun 24, 2022	13.85	14.18	13.85	14.00	14.00	669,100
Jun 24, 2022	0.02 Dividend
Jun 23, 2022	13.61	13.78	13.48	13.70	13.68	259,700
Jun 22, 2022	13.55	13.60	13.42	13.53	13.51	201,500
Jun 21, 2022	13.51	13.75	13.48	13.58	13.56	235,300
Jun 17, 2022	13.79	13.94	13.21	13.49	13.47	463,100
Jun 16, 2022	13.84	13.89	13.61	13.69	13.67	398,600
Jun 15, 2022	13.84	14.12	13.84	13.99	13.97	238,100
Jun 14, 2022	13.82	14.19	13.58	13.80	13.78	297,000
Jun 13, 2022	13.89	14.03	13.77	13.82	13.80	318,700
Jun 10, 2022	14.18	14.31	14.01	14.10	14.08	245,000
Jun 09, 2022	14.18	14.36	14.18	14.26	14.24	163,700
Jun 08, 2022	14.74	14.74	14.10	14.21	14.19	162,200
Jun 07, 2022	14.75	14.84	14.47	14.70	14.68	220,800
Jun 06, 2022	14.81	14.86	14.64	14.81	14.79	160,700
Jun 03, 2022	14.69	14.87	14.60	14.70	14.68	188,100
Jun 02, 2022	14.47	14.99	14.45	14.79	14.77	273,900
Jun 01, 2022	14.41	14.59	14.21	14.30	14.28	258,700
May 31, 2022	14.15	14.36	13.87	14.28	14.26	433,400
May 27, 2022	14.24	14.32	14.17	14.24	14.22	178,200
May 26, 2022	14.23	14.48	14.12	14.23	14.21	206,300
May 25, 2022	13.99	14.30	13.94	14.13	14.11	230,600
May 24, 2022	13.67	14.07	13.52	13.98	13.96	446,700
May 23, 2022	13.78	13.84	13.61	13.66	13.64	219,100
May 20, 2022	13.52	13.62	13.28	13.60	13.58	277,700
May 19, 2022	13.29	13.67	13.15	13.38	13.36	323,400
May 18, 2022	14.12	14.12	13.36	13.41	13.39	369,600
May 17, 2022	13.90	14.20	13.90	14.16	14.14	170,700
May 16, 2022	14.01	14.12	13.67	13.76	13.74	228,100
May 13, 2022	14.08	14.28	13.90	14.07	14.05	212,500
May 12, 2022	13.90	14.28	13.82	14.08	14.06	321,300
May 11, 2022	14.22	14.27	13.77	13.89	13.87	206,300
May 10, 2022	14.21	14.31	13.80	14.16	14.14	260,300
May 09, 2022	13.93	14.24	13.93	14.16	14.14	306,000
May 06, 2022	13.98	14.21	13.84	14.02	14.00	212,500
May 05, 2022	14.10	14.12	13.79	14.00	13.98	277,300
May 04, 2022	13.86	14.25	13.80	14.21	14.19	326,000
May 03, 2022	13.75	13.88	13.59	13.81	13.79	202,100
May 02, 2022	13.81	14.01	13.61	13.79	13.77	290,000
Apr 29, 2022	14.01	14.05	13.72	13.80	13.78	278,000
Apr 28, 2022	13.78	14.13	13.78	14.02	14.00	253,600
Apr 27, 2022	14.07	14.07	13.57	13.70	13.68	262,800
Apr 26, 2022	14.00	14.30	13.95	14.03	14.01	426,000
Apr 25, 2022	13.83	14.20	13.71	14.11	14.09	399,300
Apr 22, 2022	13.90	14.27	13.81	13.92	13.90	478,200
Apr 21, 2022	13.54	13.91	13.38	13.88	13.86	354,900
Apr 20, 2022	13.46	13.69	13.39	13.40	13.38	299,700
Apr 19, 2022	13.19	13.47	13.09	13.37	13.35	350,300
Apr 18, 2022	13.15	13.25	12.98	13.07	13.05	205,100
Apr 14, 2022	13.16	13.21	12.91	13.16	13.14	336,100
Apr 13, 2022	12.97	13.22	12.97	13.14	13.12	259,500
Apr 12, 2022	13.00	13.24	12.81	12.91	12.89	425,100
Apr 11, 2022	12.99	13.14	12.90	12.96	12.94	356,800
Apr 08, 2022	12.99	13.22	12.79	12.96	12.94	419,500
Apr 07, 2022	13.05	13.08	12.78	13.03	13.01	431,700
Apr 06, 2022	13.03	13.15	12.80	13.05	13.03	575,500
Apr 05, 2022	13.13	13.44	13.04	13.07	13.05	577,200
Apr 04, 2022	13.43	13.56	13.08	13.26	13.24	494,900
Apr 01, 2022	14.07	14.14	12.97	13.38	13.36	824,300
Mar 31, 2022	14.28	14.28	13.95	14.07	14.05	441,300
Mar 30, 2022	14.65	14.74	14.25	14.31	14.29	212,200
Mar 29, 2022	14.64	14.80	14.60	14.69	14.67	333,300
Mar 28, 2022	14.44	14.55	14.35	14.51	14.49	371,100
Mar 25, 2022	14.42	14.51	14.30	14.51	14.49	190,400
Mar 24, 2022	14.48	14.74	14.34	14.38	14.36	172,400
Mar 24, 2022	0.02 Dividend
Mar 23, 2022	14.65	14.94	14.40	14.43	14.39	159,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,231.00+21.25(+0.50%)

Dow Futures33,447.00+143.00(+0.43%)

Nasdaq Futures13,388.75+77.50(+0.58%)

Russell 2000 Futures1,987.10+10.80(+0.55%)

Crude Oil92.73-1.61(-1.71%)

Gold1,805.90-1.30(-0.07%)

Heartland Express, Inc. (HTLD)

S&P Futures
4,231.00
+21.25(+0.50%)

Dow Futures
33,447.00
+143.00(+0.43%)

Nasdaq Futures
13,388.75
+77.50(+0.58%)

Russell 2000 Futures
1,987.10
+10.80(+0.55%)

Crude Oil
92.73
-1.61(-1.71%)

Gold
1,805.90
-1.30(-0.07%)