HTLD - Heartland Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201918.7119.3418.7118.8818.88578,300
Jul 15, 201918.6018.6718.4318.5818.58313,300
Jul 12, 201917.8518.6717.6818.6018.60451,500
Jul 11, 201917.6117.9717.4617.7817.78449,800
Jul 10, 201918.0618.1017.6417.7417.74299,200
Jul 09, 201918.1518.1817.9018.0518.05276,400
Jul 08, 201918.2718.3118.1718.1918.19185,900
Jul 05, 201918.1118.3617.9818.3118.31190,900
Jul 03, 201918.2218.3718.1118.1618.16145,000
Jul 02, 201918.4018.4718.0918.2018.20264,900
Jul 01, 201918.1318.3917.8718.3718.37416,900
Jun 28, 201918.1718.4018.0518.0718.071,891,100
Jun 27, 201917.9518.3617.8318.1418.14395,600
Jun 26, 201917.6417.9617.6217.8817.88371,300
Jun 25, 201917.4417.6717.3017.5917.591,089,100
Jun 24, 201917.6117.8217.2917.3817.38321,900
Jun 21, 201918.1818.2517.6117.6117.61416,300
Jun 20, 201918.2918.4318.2118.2418.24304,700
Jun 20, 20190.02 Dividend
Jun 19, 201918.1818.2417.9918.1318.11554,800
Jun 18, 201918.6618.7718.1818.2718.25347,900
Jun 17, 201919.0619.2918.5818.6518.63267,100
Jun 14, 201919.0919.2518.8819.0819.06350,700
Jun 13, 201918.7019.1118.7019.1019.08279,400
Jun 12, 201918.7218.8718.5418.7618.74295,500
Jun 11, 201918.5418.9817.9018.7318.71455,100
Jun 10, 201918.3518.7518.3518.6518.63568,200
Jun 07, 201918.3918.5418.3518.4618.44317,500
Jun 06, 201918.7118.8418.0918.3918.37251,400
Jun 05, 201918.7018.9018.5018.7318.71223,600
Jun 04, 201918.3218.7918.2718.6718.65318,700
Jun 03, 201917.8818.4017.8818.1418.12329,000
May 31, 201917.9718.0517.6517.8817.86501,300
May 30, 201918.3318.3417.9818.1118.09207,600
May 29, 201918.6318.6518.1718.2918.27509,100
May 28, 201918.9318.9418.5218.6718.65283,300
May 24, 201918.9719.0818.6418.9318.91212,400
May 23, 201918.9919.0918.8018.8818.86321,000
May 22, 201919.4819.5518.9619.1019.08287,300
May 21, 201919.7819.8219.5319.5919.57168,800
May 20, 201919.5619.9019.5619.6919.67182,800
May 17, 201919.5919.8919.5619.6719.65986,800
May 16, 201919.6119.9619.6119.7119.69301,800
May 15, 201919.4219.6519.3819.6119.59243,400
May 14, 201919.1319.5118.9819.4719.45347,900
May 13, 201919.1319.1618.8419.0519.03571,500
May 10, 201919.4119.5719.1619.4319.41234,500
May 09, 201919.1219.5919.1219.4819.46268,900
May 08, 201919.5719.7019.1919.2119.19329,000
May 07, 201919.8819.9319.4119.5919.57207,500
May 06, 201919.7020.2119.7020.0220.00298,600
May 03, 201919.6720.0219.6219.9319.91220,000
May 02, 201919.3119.6919.2919.6919.67257,800
May 01, 201919.7319.7319.2919.3419.32501,100
Apr 30, 201920.0320.1219.5819.6819.66307,300
Apr 29, 201920.3420.4719.9020.0620.04640,300
Apr 26, 201919.9520.3619.9020.2820.26396,200
Apr 25, 201920.3620.5019.9120.0119.99376,700
Apr 24, 201920.3920.6720.2920.4120.39492,700
Apr 23, 201920.6520.8419.7420.3520.33695,800
Apr 22, 201920.1820.9820.0220.5520.531,113,000
Apr 18, 201919.3120.2219.2620.0820.06622,400
Apr 17, 201919.5519.7119.3519.4119.39248,000
Apr 16, 201919.2019.4919.0219.4619.44228,400
Apr 15, 201919.5419.7319.2219.3119.29205,000
Apr 12, 201919.7119.8219.4319.5119.49257,600
Apr 11, 201919.5319.7319.3619.5719.55165,900
Apr 10, 201919.3219.5619.2519.4919.47288,300
Apr 09, 201919.3819.4919.3019.3319.31166,900
Apr 08, 201919.2719.5519.1219.5519.53217,000
Apr 05, 201919.4019.5719.3419.3919.37237,600
Apr 04, 201919.1719.5119.1119.3619.34276,800
Apr 03, 201919.3119.5419.1819.1819.16150,400
Apr 02, 201919.3319.4819.1619.2519.23386,300
Apr 01, 201919.3819.6219.3019.3219.30468,600
Mar 29, 201919.5519.5519.1119.2819.26356,500
Mar 28, 201919.2519.4719.2219.4019.38310,800
Mar 27, 201919.1719.4819.0319.2519.23268,200
Mar 26, 201918.8919.2318.8619.2019.18967,600
Mar 25, 201918.9919.1118.7918.8018.78350,600
Mar 22, 201919.3419.3418.9819.0018.98443,900
Mar 21, 201919.0219.3819.0219.3719.35378,200
Mar 21, 20190.02 Dividend
Mar 20, 201919.4319.5419.0819.1319.09537,000
Mar 19, 201920.1120.1119.5019.5219.48384,700
Mar 18, 201920.0520.2619.9620.1120.07330,600
Mar 15, 201920.4020.5420.0120.0420.00664,600
Mar 14, 201920.4920.6820.2320.4020.36341,500
Mar 13, 201920.3020.7020.2020.5220.48529,400
Mar 12, 201920.3520.3619.9320.2920.25476,000
Mar 11, 201919.8220.4219.7520.2920.25753,900
Mar 08, 201919.4519.9219.4419.8219.78462,200
Mar 07, 201919.5419.7819.4119.7019.66442,000
Mar 06, 201919.4919.6119.2619.5619.52648,900
Mar 05, 201919.7719.7719.4419.5519.51549,300
Mar 04, 201920.1320.2319.7219.7419.70399,400
Mar 01, 201920.2720.2719.9920.0920.05329,200
Feb 28, 201920.2120.2119.8720.0920.05443,300
Feb 27, 201920.6420.7120.1220.2420.20394,300
Feb 26, 201920.5920.7620.4120.6420.60548,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...