Mail

HTLD - Heartland Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	18.71	19.34	18.71	18.88	18.88	578,300
Jul 15, 2019	18.60	18.67	18.43	18.58	18.58	313,300
Jul 12, 2019	17.85	18.67	17.68	18.60	18.60	451,500
Jul 11, 2019	17.61	17.97	17.46	17.78	17.78	449,800
Jul 10, 2019	18.06	18.10	17.64	17.74	17.74	299,200
Jul 09, 2019	18.15	18.18	17.90	18.05	18.05	276,400
Jul 08, 2019	18.27	18.31	18.17	18.19	18.19	185,900
Jul 05, 2019	18.11	18.36	17.98	18.31	18.31	190,900
Jul 03, 2019	18.22	18.37	18.11	18.16	18.16	145,000
Jul 02, 2019	18.40	18.47	18.09	18.20	18.20	264,900
Jul 01, 2019	18.13	18.39	17.87	18.37	18.37	416,900
Jun 28, 2019	18.17	18.40	18.05	18.07	18.07	1,891,100
Jun 27, 2019	17.95	18.36	17.83	18.14	18.14	395,600
Jun 26, 2019	17.64	17.96	17.62	17.88	17.88	371,300
Jun 25, 2019	17.44	17.67	17.30	17.59	17.59	1,089,100
Jun 24, 2019	17.61	17.82	17.29	17.38	17.38	321,900
Jun 21, 2019	18.18	18.25	17.61	17.61	17.61	416,300
Jun 20, 2019	18.29	18.43	18.21	18.24	18.24	304,700
Jun 20, 2019	0.02 Dividend
Jun 19, 2019	18.18	18.24	17.99	18.13	18.11	554,800
Jun 18, 2019	18.66	18.77	18.18	18.27	18.25	347,900
Jun 17, 2019	19.06	19.29	18.58	18.65	18.63	267,100
Jun 14, 2019	19.09	19.25	18.88	19.08	19.06	350,700
Jun 13, 2019	18.70	19.11	18.70	19.10	19.08	279,400
Jun 12, 2019	18.72	18.87	18.54	18.76	18.74	295,500
Jun 11, 2019	18.54	18.98	17.90	18.73	18.71	455,100
Jun 10, 2019	18.35	18.75	18.35	18.65	18.63	568,200
Jun 07, 2019	18.39	18.54	18.35	18.46	18.44	317,500
Jun 06, 2019	18.71	18.84	18.09	18.39	18.37	251,400
Jun 05, 2019	18.70	18.90	18.50	18.73	18.71	223,600
Jun 04, 2019	18.32	18.79	18.27	18.67	18.65	318,700
Jun 03, 2019	17.88	18.40	17.88	18.14	18.12	329,000
May 31, 2019	17.97	18.05	17.65	17.88	17.86	501,300
May 30, 2019	18.33	18.34	17.98	18.11	18.09	207,600
May 29, 2019	18.63	18.65	18.17	18.29	18.27	509,100
May 28, 2019	18.93	18.94	18.52	18.67	18.65	283,300
May 24, 2019	18.97	19.08	18.64	18.93	18.91	212,400
May 23, 2019	18.99	19.09	18.80	18.88	18.86	321,000
May 22, 2019	19.48	19.55	18.96	19.10	19.08	287,300
May 21, 2019	19.78	19.82	19.53	19.59	19.57	168,800
May 20, 2019	19.56	19.90	19.56	19.69	19.67	182,800
May 17, 2019	19.59	19.89	19.56	19.67	19.65	986,800
May 16, 2019	19.61	19.96	19.61	19.71	19.69	301,800
May 15, 2019	19.42	19.65	19.38	19.61	19.59	243,400
May 14, 2019	19.13	19.51	18.98	19.47	19.45	347,900
May 13, 2019	19.13	19.16	18.84	19.05	19.03	571,500
May 10, 2019	19.41	19.57	19.16	19.43	19.41	234,500
May 09, 2019	19.12	19.59	19.12	19.48	19.46	268,900
May 08, 2019	19.57	19.70	19.19	19.21	19.19	329,000
May 07, 2019	19.88	19.93	19.41	19.59	19.57	207,500
May 06, 2019	19.70	20.21	19.70	20.02	20.00	298,600
May 03, 2019	19.67	20.02	19.62	19.93	19.91	220,000
May 02, 2019	19.31	19.69	19.29	19.69	19.67	257,800
May 01, 2019	19.73	19.73	19.29	19.34	19.32	501,100
Apr 30, 2019	20.03	20.12	19.58	19.68	19.66	307,300
Apr 29, 2019	20.34	20.47	19.90	20.06	20.04	640,300
Apr 26, 2019	19.95	20.36	19.90	20.28	20.26	396,200
Apr 25, 2019	20.36	20.50	19.91	20.01	19.99	376,700
Apr 24, 2019	20.39	20.67	20.29	20.41	20.39	492,700
Apr 23, 2019	20.65	20.84	19.74	20.35	20.33	695,800
Apr 22, 2019	20.18	20.98	20.02	20.55	20.53	1,113,000
Apr 18, 2019	19.31	20.22	19.26	20.08	20.06	622,400
Apr 17, 2019	19.55	19.71	19.35	19.41	19.39	248,000
Apr 16, 2019	19.20	19.49	19.02	19.46	19.44	228,400
Apr 15, 2019	19.54	19.73	19.22	19.31	19.29	205,000
Apr 12, 2019	19.71	19.82	19.43	19.51	19.49	257,600
Apr 11, 2019	19.53	19.73	19.36	19.57	19.55	165,900
Apr 10, 2019	19.32	19.56	19.25	19.49	19.47	288,300
Apr 09, 2019	19.38	19.49	19.30	19.33	19.31	166,900
Apr 08, 2019	19.27	19.55	19.12	19.55	19.53	217,000
Apr 05, 2019	19.40	19.57	19.34	19.39	19.37	237,600
Apr 04, 2019	19.17	19.51	19.11	19.36	19.34	276,800
Apr 03, 2019	19.31	19.54	19.18	19.18	19.16	150,400
Apr 02, 2019	19.33	19.48	19.16	19.25	19.23	386,300
Apr 01, 2019	19.38	19.62	19.30	19.32	19.30	468,600
Mar 29, 2019	19.55	19.55	19.11	19.28	19.26	356,500
Mar 28, 2019	19.25	19.47	19.22	19.40	19.38	310,800
Mar 27, 2019	19.17	19.48	19.03	19.25	19.23	268,200
Mar 26, 2019	18.89	19.23	18.86	19.20	19.18	967,600
Mar 25, 2019	18.99	19.11	18.79	18.80	18.78	350,600
Mar 22, 2019	19.34	19.34	18.98	19.00	18.98	443,900
Mar 21, 2019	19.02	19.38	19.02	19.37	19.35	378,200
Mar 21, 2019	0.02 Dividend
Mar 20, 2019	19.43	19.54	19.08	19.13	19.09	537,000
Mar 19, 2019	20.11	20.11	19.50	19.52	19.48	384,700
Mar 18, 2019	20.05	20.26	19.96	20.11	20.07	330,600
Mar 15, 2019	20.40	20.54	20.01	20.04	20.00	664,600
Mar 14, 2019	20.49	20.68	20.23	20.40	20.36	341,500
Mar 13, 2019	20.30	20.70	20.20	20.52	20.48	529,400
Mar 12, 2019	20.35	20.36	19.93	20.29	20.25	476,000
Mar 11, 2019	19.82	20.42	19.75	20.29	20.25	753,900
Mar 08, 2019	19.45	19.92	19.44	19.82	19.78	462,200
Mar 07, 2019	19.54	19.78	19.41	19.70	19.66	442,000
Mar 06, 2019	19.49	19.61	19.26	19.56	19.52	648,900
Mar 05, 2019	19.77	19.77	19.44	19.55	19.51	549,300
Mar 04, 2019	20.13	20.23	19.72	19.74	19.70	399,400
Mar 01, 2019	20.27	20.27	19.99	20.09	20.05	329,200
Feb 28, 2019	20.21	20.21	19.87	20.09	20.05	443,300
Feb 27, 2019	20.64	20.71	20.12	20.24	20.20	394,300
Feb 26, 2019	20.59	20.76	20.41	20.64	20.60	548,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...