HTLD - Heartland Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202021.1521.3220.8921.0121.01191,900
Jan 16, 202021.0221.3620.9421.1321.13272,200
Jan 15, 202020.8721.1120.7820.8820.88211,400
Jan 14, 202020.6321.0720.5720.9120.91240,800
Jan 13, 202020.5720.7520.4620.7320.73157,200
Jan 10, 202020.4920.7020.3920.6420.64163,100
Jan 09, 202020.3520.5520.3320.5220.52219,800
Jan 08, 202020.3720.5720.2520.3420.34169,000
Jan 07, 202020.3520.4420.2520.3920.39141,400
Jan 06, 202020.4020.4320.0120.3420.34313,100
Jan 03, 202020.5820.6720.4220.6520.65278,800
Jan 02, 202021.1621.1920.7320.8420.84175,400
Dec 31, 201920.6521.1120.6521.0521.05264,100
Dec 30, 201920.9220.9620.6620.7420.74179,200
Dec 27, 201921.1621.2020.7620.9220.92865,700
Dec 26, 201920.8721.0720.6821.0421.04807,600
Dec 24, 201920.5720.8520.4620.7920.79333,500
Dec 23, 201920.8220.8920.5820.5920.59144,800
Dec 20, 201920.7920.9220.6020.8320.83568,300
Dec 19, 201920.7920.8820.6620.8020.80151,500
Dec 18, 201921.0221.0320.7720.8520.85142,000
Dec 17, 201921.0021.1520.8821.0121.01291,800
Dec 16, 201921.2121.4621.0021.0221.02198,000
Dec 13, 201921.0621.2820.9221.1421.14208,300
Dec 12, 201920.9921.3420.8921.0921.09163,800
Dec 11, 201921.0621.2520.9121.0221.02117,200
Dec 10, 201921.0821.1320.9121.0021.00142,400
Dec 09, 201920.8321.1320.8321.1021.10189,500
Dec 09, 20190.02 Dividend
Dec 06, 201920.6221.0720.6220.9320.91250,600
Dec 05, 201920.5220.6620.3520.4120.39359,700
Dec 04, 201920.6921.0920.4420.4520.43305,800
Dec 03, 201920.9620.9620.5720.7220.70134,600
Dec 02, 201921.4221.5721.0521.1221.10214,300
Nov 29, 201921.4021.5421.3421.4121.3981,900
Nov 27, 201921.5221.5821.2521.4321.4198,000
Nov 26, 201921.2721.5221.0821.4221.40177,800
Nov 25, 201921.0621.4721.0121.2921.27196,100
Nov 22, 201921.1121.2020.9220.9820.96228,300
Nov 21, 201921.1321.2020.7821.0921.07199,400
Nov 20, 201921.7121.8221.0421.1221.10284,700
Nov 19, 201921.7621.8021.4621.7521.73512,600
Nov 18, 201921.6121.7821.5121.7521.73261,600
Nov 15, 201921.7621.7621.4821.6121.59388,300
Nov 14, 201921.5821.7921.4921.6021.58210,400
Nov 13, 201921.8821.8821.5221.6621.64198,600
Nov 12, 201922.0522.1221.8622.0121.99205,400
Nov 11, 201922.1022.1021.9422.0622.04192,700
Nov 08, 201922.1122.3122.0922.1622.14191,400
Nov 07, 201922.1722.3922.0122.1222.10270,300
Nov 06, 201921.9822.1521.9322.0522.03302,500
Nov 05, 201921.9322.1321.7622.0121.99286,600
Nov 04, 201921.4221.8021.3521.7621.74292,700
Nov 01, 201920.9321.3620.8221.3321.31301,800
Oct 31, 201921.3321.7520.6920.9020.88394,600
Oct 30, 201922.0322.6921.9822.1122.09322,000
Oct 29, 201922.3522.6622.2522.3022.28240,400
Oct 28, 201922.4922.7122.3222.3822.36192,000
Oct 25, 201922.2022.6322.1622.4922.47295,100
Oct 24, 201922.4722.5022.0922.2222.20201,700
Oct 23, 201922.4122.5622.1822.5222.50222,100
Oct 22, 201922.2722.4222.0622.3622.34306,700
Oct 21, 201922.2722.5522.0422.1722.15512,100
Oct 18, 201921.8622.2521.8122.1022.08320,600
Oct 17, 201922.0922.2921.7821.9221.90301,000
Oct 16, 201921.6722.0921.3521.9321.91366,700
Oct 15, 201921.3321.7621.3021.6121.59398,200
Oct 14, 201921.5421.6921.3121.3621.34195,300
Oct 11, 201921.6121.8721.5021.6421.62435,700
Oct 10, 201921.2021.5220.9821.4321.41362,100
Oct 09, 201921.3121.4721.1221.1521.13224,500
Oct 08, 201921.3621.4421.1421.2221.20271,400
Oct 07, 201921.3521.6421.1321.5421.52341,600
Oct 04, 201921.3021.4520.9721.3921.37283,900
Oct 03, 201921.4321.6020.9321.2521.23445,100
Oct 02, 201920.9021.4720.6621.4221.40571,400
Oct 01, 201921.6121.7420.8320.9420.92359,700
Sep 30, 201921.3721.5521.2421.5121.49542,300
Sep 27, 201921.3221.5121.1421.2721.25294,000
Sep 26, 201921.2621.3321.1621.2421.22131,100
Sep 25, 201920.9221.3820.9221.2821.26297,800
Sep 24, 201921.2521.4420.8520.8820.86256,100
Sep 23, 201921.3821.5721.1921.2121.19324,900
Sep 20, 201921.2721.5421.1621.4821.46706,100
Sep 19, 201921.3121.4221.1121.2421.22223,200
Sep 19, 20190.02 Dividend
Sep 18, 201921.3521.3721.0721.3021.26339,300
Sep 17, 201921.5621.5721.2221.5221.48239,200
Sep 16, 201921.7821.9821.6221.6721.63225,500
Sep 13, 201922.2622.2921.8921.9521.91276,200
Sep 12, 201922.1622.2221.8322.1822.14554,500
Sep 11, 201922.2822.2821.9222.1822.14535,200
Sep 10, 201922.0222.2921.9722.2522.21560,000
Sep 09, 201921.6321.9121.5521.9021.86292,200
Sep 06, 201921.7021.9921.4621.5621.52270,700
Sep 05, 201921.5821.9221.2921.7321.69610,200
Sep 04, 201920.6720.8520.4820.6920.65191,300
Sep 03, 201920.4920.6320.2520.4420.40275,000
Aug 30, 201920.4520.6320.4520.5720.53354,700
Aug 29, 201920.0720.5319.9620.3620.32236,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...