Advertisement
Advertisement
U.S. Markets open in 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Heartland Express, Inc. (HTLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.19+0.07 (+0.43%)
At close: 04:00PM EDT
16.19 0.00 (0.00%)
After hours: 04:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202216.2316.3516.0316.1916.19146,100
Aug 10, 202215.9416.1515.8616.1216.12303,200
Aug 09, 202215.8315.9015.6615.8215.82163,200
Aug 08, 202215.9015.9615.7915.8315.83149,400
Aug 05, 202215.7215.9015.6415.8915.89161,400
Aug 04, 202215.5715.8715.5515.7915.79217,800
Aug 03, 202215.6615.6915.4315.5215.52209,900
Aug 02, 202215.8815.9315.5115.6015.60205,600
Aug 01, 202216.1516.2815.7015.8015.80285,500
Jul 29, 202215.9115.9915.5915.8815.88368,900
Jul 28, 202215.4315.9615.2515.9115.91329,100
Jul 27, 202215.3115.4715.1415.4315.43337,300
Jul 26, 202214.8515.4814.5815.3115.31354,400
Jul 25, 202214.8414.9514.5814.7614.76325,500
Jul 22, 202214.7414.7414.5114.5714.57135,200
Jul 21, 202214.5014.7814.3614.6514.65207,300
Jul 20, 202214.7614.7614.5214.6214.62261,900
Jul 19, 202214.3014.8214.3014.6814.68257,100
Jul 18, 202214.3614.4314.1414.1814.18173,600
Jul 15, 202214.3914.4314.2114.2514.25188,900
Jul 14, 202214.2514.3013.9314.1314.13203,400
Jul 13, 202214.0614.3913.9214.2714.27414,100
Jul 12, 202214.1614.3114.0514.0914.09153,300
Jul 11, 202213.9314.2013.8414.1214.12154,800
Jul 08, 202214.1414.1413.8514.0114.01173,700
Jul 07, 202213.8914.0413.8913.9513.95165,000
Jul 06, 202213.9214.0513.5813.8413.84173,200
Jul 05, 202214.0114.0413.6613.9113.91268,000
Jul 01, 202213.8314.1313.8214.0714.07231,200
Jun 30, 202213.6813.9113.5413.9113.91229,400
Jun 29, 202213.7813.7813.5213.7513.75178,100
Jun 28, 202214.1914.3113.7713.7813.78139,600
Jun 27, 202214.1014.3814.0214.1514.15194,000
Jun 24, 202213.8514.1813.8514.0014.00669,100
Jun 24, 20220.02 Dividend
Jun 23, 202213.6113.7813.4813.7013.68259,700
Jun 22, 202213.5513.6013.4213.5313.51201,500
Jun 21, 202213.5113.7513.4813.5813.56235,300
Jun 17, 202213.7913.9413.2113.4913.47463,100
Jun 16, 202213.8413.8913.6113.6913.67398,600
Jun 15, 202213.8414.1213.8413.9913.97238,100
Jun 14, 202213.8214.1913.5813.8013.78297,000
Jun 13, 202213.8914.0313.7713.8213.80318,700
Jun 10, 202214.1814.3114.0114.1014.08245,000
Jun 09, 202214.1814.3614.1814.2614.24163,700
Jun 08, 202214.7414.7414.1014.2114.19162,200
Jun 07, 202214.7514.8414.4714.7014.68220,800
Jun 06, 202214.8114.8614.6414.8114.79160,700
Jun 03, 202214.6914.8714.6014.7014.68188,100
Jun 02, 202214.4714.9914.4514.7914.77273,900
Jun 01, 202214.4114.5914.2114.3014.28258,700
May 31, 202214.1514.3613.8714.2814.26433,400
May 27, 202214.2414.3214.1714.2414.22178,200
May 26, 202214.2314.4814.1214.2314.21206,300
May 25, 202213.9914.3013.9414.1314.11230,600
May 24, 202213.6714.0713.5213.9813.96446,700
May 23, 202213.7813.8413.6113.6613.64219,100
May 20, 202213.5213.6213.2813.6013.58277,700
May 19, 202213.2913.6713.1513.3813.36323,400
May 18, 202214.1214.1213.3613.4113.39369,600
May 17, 202213.9014.2013.9014.1614.14170,700
May 16, 202214.0114.1213.6713.7613.74228,100
May 13, 202214.0814.2813.9014.0714.05212,500
May 12, 202213.9014.2813.8214.0814.06321,300
May 11, 202214.2214.2713.7713.8913.87206,300
May 10, 202214.2114.3113.8014.1614.14260,300
May 09, 202213.9314.2413.9314.1614.14306,000
May 06, 202213.9814.2113.8414.0214.00212,500
May 05, 202214.1014.1213.7914.0013.98277,300
May 04, 202213.8614.2513.8014.2114.19326,000
May 03, 202213.7513.8813.5913.8113.79202,100
May 02, 202213.8114.0113.6113.7913.77290,000
Apr 29, 202214.0114.0513.7213.8013.78278,000
Apr 28, 202213.7814.1313.7814.0214.00253,600
Apr 27, 202214.0714.0713.5713.7013.68262,800
Apr 26, 202214.0014.3013.9514.0314.01426,000
Apr 25, 202213.8314.2013.7114.1114.09399,300
Apr 22, 202213.9014.2713.8113.9213.90478,200
Apr 21, 202213.5413.9113.3813.8813.86354,900
Apr 20, 202213.4613.6913.3913.4013.38299,700
Apr 19, 202213.1913.4713.0913.3713.35350,300
Apr 18, 202213.1513.2512.9813.0713.05205,100
Apr 14, 202213.1613.2112.9113.1613.14336,100
Apr 13, 202212.9713.2212.9713.1413.12259,500
Apr 12, 202213.0013.2412.8112.9112.89425,100
Apr 11, 202212.9913.1412.9012.9612.94356,800
Apr 08, 202212.9913.2212.7912.9612.94419,500
Apr 07, 202213.0513.0812.7813.0313.01431,700
Apr 06, 202213.0313.1512.8013.0513.03575,500
Apr 05, 202213.1313.4413.0413.0713.05577,200
Apr 04, 202213.4313.5613.0813.2613.24494,900
Apr 01, 202214.0714.1412.9713.3813.36824,300
Mar 31, 202214.2814.2813.9514.0714.05441,300
Mar 30, 202214.6514.7414.2514.3114.29212,200
Mar 29, 202214.6414.8014.6014.6914.67333,300
Mar 28, 202214.4414.5514.3514.5114.49371,100
Mar 25, 202214.4214.5114.3014.5114.49190,400
Mar 24, 202214.4814.7414.3414.3814.36172,400
Mar 24, 20220.02 Dividend
Mar 23, 202214.6514.9414.4014.4314.39159,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement