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
Jan 17, 2020	21.15	21.32	20.89	21.01	21.01	191,900
Jan 16, 2020	21.02	21.36	20.94	21.13	21.13	272,200
Jan 15, 2020	20.87	21.11	20.78	20.88	20.88	211,400
Jan 14, 2020	20.63	21.07	20.57	20.91	20.91	240,800
Jan 13, 2020	20.57	20.75	20.46	20.73	20.73	157,200
Jan 10, 2020	20.49	20.70	20.39	20.64	20.64	163,100
Jan 09, 2020	20.35	20.55	20.33	20.52	20.52	219,800
Jan 08, 2020	20.37	20.57	20.25	20.34	20.34	169,000
Jan 07, 2020	20.35	20.44	20.25	20.39	20.39	141,400
Jan 06, 2020	20.40	20.43	20.01	20.34	20.34	313,100
Jan 03, 2020	20.58	20.67	20.42	20.65	20.65	278,800
Jan 02, 2020	21.16	21.19	20.73	20.84	20.84	175,400
Dec 31, 2019	20.65	21.11	20.65	21.05	21.05	264,100
Dec 30, 2019	20.92	20.96	20.66	20.74	20.74	179,200
Dec 27, 2019	21.16	21.20	20.76	20.92	20.92	865,700
Dec 26, 2019	20.87	21.07	20.68	21.04	21.04	807,600
Dec 24, 2019	20.57	20.85	20.46	20.79	20.79	333,500
Dec 23, 2019	20.82	20.89	20.58	20.59	20.59	144,800
Dec 20, 2019	20.79	20.92	20.60	20.83	20.83	568,300
Dec 19, 2019	20.79	20.88	20.66	20.80	20.80	151,500
Dec 18, 2019	21.02	21.03	20.77	20.85	20.85	142,000
Dec 17, 2019	21.00	21.15	20.88	21.01	21.01	291,800
Dec 16, 2019	21.21	21.46	21.00	21.02	21.02	198,000
Dec 13, 2019	21.06	21.28	20.92	21.14	21.14	208,300
Dec 12, 2019	20.99	21.34	20.89	21.09	21.09	163,800
Dec 11, 2019	21.06	21.25	20.91	21.02	21.02	117,200
Dec 10, 2019	21.08	21.13	20.91	21.00	21.00	142,400
Dec 09, 2019	20.83	21.13	20.83	21.10	21.10	189,500
Dec 09, 2019	0.02 Dividend
Dec 06, 2019	20.62	21.07	20.62	20.93	20.91	250,600
Dec 05, 2019	20.52	20.66	20.35	20.41	20.39	359,700
Dec 04, 2019	20.69	21.09	20.44	20.45	20.43	305,800
Dec 03, 2019	20.96	20.96	20.57	20.72	20.70	134,600
Dec 02, 2019	21.42	21.57	21.05	21.12	21.10	214,300
Nov 29, 2019	21.40	21.54	21.34	21.41	21.39	81,900
Nov 27, 2019	21.52	21.58	21.25	21.43	21.41	98,000
Nov 26, 2019	21.27	21.52	21.08	21.42	21.40	177,800
Nov 25, 2019	21.06	21.47	21.01	21.29	21.27	196,100
Nov 22, 2019	21.11	21.20	20.92	20.98	20.96	228,300
Nov 21, 2019	21.13	21.20	20.78	21.09	21.07	199,400
Nov 20, 2019	21.71	21.82	21.04	21.12	21.10	284,700
Nov 19, 2019	21.76	21.80	21.46	21.75	21.73	512,600
Nov 18, 2019	21.61	21.78	21.51	21.75	21.73	261,600
Nov 15, 2019	21.76	21.76	21.48	21.61	21.59	388,300
Nov 14, 2019	21.58	21.79	21.49	21.60	21.58	210,400
Nov 13, 2019	21.88	21.88	21.52	21.66	21.64	198,600
Nov 12, 2019	22.05	22.12	21.86	22.01	21.99	205,400
Nov 11, 2019	22.10	22.10	21.94	22.06	22.04	192,700
Nov 08, 2019	22.11	22.31	22.09	22.16	22.14	191,400
Nov 07, 2019	22.17	22.39	22.01	22.12	22.10	270,300
Nov 06, 2019	21.98	22.15	21.93	22.05	22.03	302,500
Nov 05, 2019	21.93	22.13	21.76	22.01	21.99	286,600
Nov 04, 2019	21.42	21.80	21.35	21.76	21.74	292,700
Nov 01, 2019	20.93	21.36	20.82	21.33	21.31	301,800
Oct 31, 2019	21.33	21.75	20.69	20.90	20.88	394,600
Oct 30, 2019	22.03	22.69	21.98	22.11	22.09	322,000
Oct 29, 2019	22.35	22.66	22.25	22.30	22.28	240,400
Oct 28, 2019	22.49	22.71	22.32	22.38	22.36	192,000
Oct 25, 2019	22.20	22.63	22.16	22.49	22.47	295,100
Oct 24, 2019	22.47	22.50	22.09	22.22	22.20	201,700
Oct 23, 2019	22.41	22.56	22.18	22.52	22.50	222,100
Oct 22, 2019	22.27	22.42	22.06	22.36	22.34	306,700
Oct 21, 2019	22.27	22.55	22.04	22.17	22.15	512,100
Oct 18, 2019	21.86	22.25	21.81	22.10	22.08	320,600
Oct 17, 2019	22.09	22.29	21.78	21.92	21.90	301,000
Oct 16, 2019	21.67	22.09	21.35	21.93	21.91	366,700
Oct 15, 2019	21.33	21.76	21.30	21.61	21.59	398,200
Oct 14, 2019	21.54	21.69	21.31	21.36	21.34	195,300
Oct 11, 2019	21.61	21.87	21.50	21.64	21.62	435,700
Oct 10, 2019	21.20	21.52	20.98	21.43	21.41	362,100
Oct 09, 2019	21.31	21.47	21.12	21.15	21.13	224,500
Oct 08, 2019	21.36	21.44	21.14	21.22	21.20	271,400
Oct 07, 2019	21.35	21.64	21.13	21.54	21.52	341,600
Oct 04, 2019	21.30	21.45	20.97	21.39	21.37	283,900
Oct 03, 2019	21.43	21.60	20.93	21.25	21.23	445,100
Oct 02, 2019	20.90	21.47	20.66	21.42	21.40	571,400
Oct 01, 2019	21.61	21.74	20.83	20.94	20.92	359,700
Sep 30, 2019	21.37	21.55	21.24	21.51	21.49	542,300
Sep 27, 2019	21.32	21.51	21.14	21.27	21.25	294,000
Sep 26, 2019	21.26	21.33	21.16	21.24	21.22	131,100
Sep 25, 2019	20.92	21.38	20.92	21.28	21.26	297,800
Sep 24, 2019	21.25	21.44	20.85	20.88	20.86	256,100
Sep 23, 2019	21.38	21.57	21.19	21.21	21.19	324,900
Sep 20, 2019	21.27	21.54	21.16	21.48	21.46	706,100
Sep 19, 2019	21.31	21.42	21.11	21.24	21.22	223,200
Sep 19, 2019	0.02 Dividend
Sep 18, 2019	21.35	21.37	21.07	21.30	21.26	339,300
Sep 17, 2019	21.56	21.57	21.22	21.52	21.48	239,200
Sep 16, 2019	21.78	21.98	21.62	21.67	21.63	225,500
Sep 13, 2019	22.26	22.29	21.89	21.95	21.91	276,200
Sep 12, 2019	22.16	22.22	21.83	22.18	22.14	554,500
Sep 11, 2019	22.28	22.28	21.92	22.18	22.14	535,200
Sep 10, 2019	22.02	22.29	21.97	22.25	22.21	560,000
Sep 09, 2019	21.63	21.91	21.55	21.90	21.86	292,200
Sep 06, 2019	21.70	21.99	21.46	21.56	21.52	270,700
Sep 05, 2019	21.58	21.92	21.29	21.73	21.69	610,200
Sep 04, 2019	20.67	20.85	20.48	20.69	20.65	191,300
Sep 03, 2019	20.49	20.63	20.25	20.44	20.40	275,000
Aug 30, 2019	20.45	20.63	20.45	20.57	20.53	354,700
Aug 29, 2019	20.07	20.53	19.96	20.36	20.32	236,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...