U.S. markets open in 3 hours 33 minutes

Heartland Express, Inc. (HTLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.51+0.12 (+0.62%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202119.4719.6818.3319.5119.511,468,700
Mar 05, 202119.0519.5618.9219.3919.39508,900
Mar 04, 202118.7519.1818.6518.8618.86482,200
Mar 03, 202118.5618.9218.4918.6718.67355,300
Mar 02, 202118.4318.6718.3018.5018.50234,800
Mar 01, 202118.4018.6018.1518.4918.49277,600
Feb 26, 202118.5718.7018.1918.2018.20493,900
Feb 25, 202118.5418.6118.3918.5718.57340,400
Feb 24, 202118.4218.8218.1818.5018.50267,700
Feb 23, 202118.5318.7518.2318.3718.37235,400
Feb 22, 202118.7118.8418.5218.5418.54246,400
Feb 19, 202118.5918.8418.5318.7418.74554,700
Feb 18, 202118.5118.7218.3118.6318.63211,600
Feb 17, 202118.4418.5918.3318.5718.57245,600
Feb 16, 202118.7818.8618.4618.4718.47420,800
Feb 12, 202118.6118.8118.5018.7618.76543,200
Feb 11, 202119.2019.3618.5918.6818.68392,300
Feb 10, 202119.4619.5019.0519.1119.11322,600
Feb 09, 202119.1119.4518.9719.4519.45298,200
Feb 08, 202119.0719.4418.9319.1619.16247,000
Feb 05, 202119.2319.4018.9018.9618.96338,200
Feb 04, 202118.8119.1218.6819.0819.08232,900
Feb 03, 202119.1819.2718.7918.8218.82439,900
Feb 02, 202119.1120.0018.9319.0319.03395,300
Feb 01, 202118.4419.0218.3018.9018.90700,300
Jan 29, 202118.6119.5518.6118.7718.77421,600
Jan 28, 202119.3219.4018.7218.7218.72647,100
Jan 27, 202119.3019.6019.1219.2619.261,095,100
Jan 26, 202119.7219.7719.4819.5019.50256,100
Jan 25, 202119.4719.7819.2919.7219.72214,900
Jan 22, 202119.4019.5319.2519.4919.49223,200
Jan 21, 202120.1020.2419.4619.5319.53378,000
Jan 20, 202119.1919.5219.0619.2819.28313,000
Jan 19, 202118.9019.6118.9019.2519.25657,600
Jan 15, 202118.5718.9318.3618.9218.921,383,000
Jan 14, 202118.6118.8818.5318.6618.66234,700
Jan 13, 202118.6618.7418.2518.4918.49286,700
Jan 12, 202118.7118.7818.5418.6918.69294,200
Jan 11, 202118.8818.9818.5918.6018.60291,200
Jan 08, 202119.1419.2218.7318.9218.92517,700
Jan 07, 202118.9819.2418.6019.1719.17331,500
Jan 06, 202118.2519.0218.2518.9518.95862,400
Jan 05, 202117.9118.2917.8518.1518.151,025,400
Jan 04, 202118.1118.2017.8517.9817.98301,500
Dec 31, 202018.0618.1817.8718.1018.10227,700
Dec 30, 202018.0218.1317.9517.9717.97172,000
Dec 29, 202018.0618.2317.9418.0318.03204,900
Dec 28, 202018.2718.4718.0118.0418.04145,900
Dec 24, 202018.3118.3118.0318.2118.21115,100
Dec 23, 202018.3618.4118.1318.2418.24129,000
Dec 22, 202018.5018.5018.2418.3518.35138,900
Dec 21, 202018.6018.7218.2218.4418.44244,000
Dec 18, 202018.5118.7918.3718.7218.72797,500
Dec 17, 202018.4118.5118.2318.4918.49252,600
Dec 16, 202018.6018.6718.3618.3918.39217,800
Dec 15, 202018.5318.6718.3518.6018.60428,100
Dec 14, 202018.7918.8518.3718.4318.43322,900
Dec 11, 202018.6418.8218.6018.7918.79197,500
Dec 10, 202018.9518.9518.5118.7218.72169,900
Dec 09, 202018.8719.0418.6918.9118.91225,100
Dec 08, 202018.5418.7818.4518.7018.70268,900
Dec 07, 202018.6318.8018.4518.6718.67176,100
Dec 07, 20200.02 Dividend
Dec 04, 202018.3418.6918.3218.6418.62240,400
Dec 03, 202018.5018.7218.2918.3418.32306,300
Dec 02, 202018.8718.8918.4018.4718.45547,900
Dec 01, 202018.6418.8818.4518.8618.84632,900
Nov 30, 202018.5418.6718.3118.4818.46357,700
Nov 27, 202018.8018.8018.3718.7118.69549,400
Nov 25, 202018.9318.9318.4918.7618.74641,500
Nov 24, 202018.7919.1518.6219.0118.99392,200
Nov 23, 202019.1419.1418.6218.7518.73404,200
Nov 20, 202018.9619.1518.9319.1119.09385,800
Nov 19, 202019.2219.2218.8519.0719.05349,300
Nov 18, 202019.5119.5119.1819.1819.16236,900
Nov 17, 202019.2619.5218.9119.5219.50466,400
Nov 16, 202019.0719.3618.9619.3319.31303,800
Nov 13, 202018.8319.0018.7618.9418.92267,100
Nov 12, 202018.9719.1518.5818.7418.72207,100
Nov 11, 202019.4619.4918.5219.0719.05219,600
Nov 10, 202018.9619.5518.9019.4319.41348,500
Nov 09, 202019.1519.4518.7018.8818.86864,600
Nov 06, 202018.7318.7318.3918.4518.43293,900
Nov 05, 202018.8318.9418.6318.6818.66252,100
Nov 04, 202018.6918.8318.5818.6918.67309,600
Nov 03, 202018.6318.8918.5818.7418.72223,000
Nov 02, 202018.3818.5118.2118.4418.42326,900
Oct 30, 202018.1718.4318.1118.3118.29338,100
Oct 29, 202018.3518.5918.2118.3018.28380,800
Oct 28, 202018.8319.0618.4318.5818.56379,300
Oct 27, 202018.8519.0218.6018.6518.63277,300
Oct 26, 202018.8519.0018.6918.9218.90239,600
Oct 23, 202019.1219.2518.9819.0519.03148,400
Oct 22, 202019.0419.1618.8519.1219.10258,900
Oct 21, 202018.8919.2018.7919.0319.01321,800
Oct 20, 202018.8018.9518.7418.8318.81217,200
Oct 19, 202019.4819.5418.6418.7418.72273,900
Oct 16, 202020.2720.3019.5019.6119.59314,300
Oct 15, 202019.7920.3519.7120.3120.29397,100
Oct 14, 202019.7020.1119.5419.8819.86165,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...