HTLD - Heartland Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201922.2722.4222.0622.3622.36281,544
Oct 21, 201922.2722.5522.0422.1722.17512,100
Oct 18, 201921.8622.2521.8122.1022.10320,600
Oct 17, 201922.0922.2921.7821.9221.92301,000
Oct 16, 201921.6722.0921.3521.9321.93366,700
Oct 15, 201921.3321.7621.3021.6121.61398,200
Oct 14, 201921.5421.6921.3121.3621.36195,300
Oct 11, 201921.6121.8721.5021.6421.64435,700
Oct 10, 201921.2021.5220.9821.4321.43362,100
Oct 09, 201921.3121.4721.1221.1521.15224,500
Oct 08, 201921.3621.4421.1421.2221.22271,400
Oct 07, 201921.3521.6421.1321.5421.54341,600
Oct 04, 201921.3021.4520.9721.3921.39283,900
Oct 03, 201921.4321.6020.9321.2521.25445,100
Oct 02, 201920.9021.4720.6621.4221.42571,400
Oct 01, 201921.6121.7420.8320.9420.94359,700
Sep 30, 201921.3721.5521.2421.5121.51542,300
Sep 27, 201921.3221.5121.1421.2721.27294,000
Sep 26, 201921.2621.3321.1621.2421.24131,100
Sep 25, 201920.9221.3820.9221.2821.28297,800
Sep 24, 201921.2521.4420.8520.8820.88256,100
Sep 23, 201921.3821.5721.1921.2121.21324,900
Sep 20, 201921.2721.5421.1621.4821.48706,100
Sep 19, 201921.3121.4221.1121.2421.24223,200
Sep 19, 20190.02 Dividend
Sep 18, 201921.3521.3721.0721.3021.28339,300
Sep 17, 201921.5621.5721.2221.5221.50239,200
Sep 16, 201921.7821.9821.6221.6721.65225,500
Sep 13, 201922.2622.2921.8921.9521.93276,200
Sep 12, 201922.1622.2221.8322.1822.16554,500
Sep 11, 201922.2822.2821.9222.1822.16535,200
Sep 10, 201922.0222.2921.9722.2522.23560,000
Sep 09, 201921.6321.9121.5521.9021.88292,200
Sep 06, 201921.7021.9921.4621.5621.54270,700
Sep 05, 201921.5821.9221.2921.7321.71610,200
Sep 04, 201920.6720.8520.4820.6920.67191,300
Sep 03, 201920.4920.6320.2520.4420.42275,000
Aug 30, 201920.4520.6320.4520.5720.55354,700
Aug 29, 201920.0720.5319.9620.3620.34236,800
Aug 28, 201919.8520.0719.7219.8819.86200,900
Aug 27, 201919.7720.1719.7519.8619.84378,800
Aug 26, 201919.5619.5719.2619.5719.55158,200
Aug 23, 201919.9320.0219.3119.3719.35189,900
Aug 22, 201920.1920.2920.0020.0119.99210,500
Aug 21, 201920.2220.3320.0420.2020.18150,000
Aug 20, 201919.7220.0819.5820.0620.04345,700
Aug 19, 201919.9320.0019.6819.7419.72341,300
Aug 16, 201919.3519.7619.3519.6919.67261,900
Aug 15, 201919.4719.5519.1119.2419.22179,800
Aug 14, 201919.5119.5919.2219.4119.39153,700
Aug 13, 201919.3819.9319.2719.7519.73185,400
Aug 12, 201919.7819.8019.3419.3419.32317,600
Aug 09, 201919.9719.9719.7619.8219.80527,200
Aug 08, 201919.5920.1119.5920.0620.04206,200
Aug 07, 201919.2719.5519.1419.4719.45498,800
Aug 06, 201919.1319.4519.0019.4419.42247,500
Aug 05, 201919.4119.5518.8419.0919.07500,100
Aug 02, 201919.4519.7719.3419.5919.57266,300
Aug 01, 201919.8019.9819.4319.5119.49607,700
Jul 31, 201920.2420.4419.6719.8419.82634,700
Jul 30, 201919.8220.2819.7920.2620.24272,300
Jul 29, 201920.1420.1419.8519.9819.96391,600
Jul 26, 201919.9820.1019.8019.9819.96660,300
Jul 25, 201920.1020.2719.8019.9719.95360,100
Jul 24, 201919.8120.2119.6320.1020.08604,500
Jul 23, 201920.0620.1219.7119.8519.83598,600
Jul 22, 201919.9920.2619.9219.9719.95299,300
Jul 19, 201919.7420.3519.7319.9319.91839,600
Jul 18, 201918.9519.7918.4019.7019.68575,300
Jul 17, 201918.7318.9918.1818.6318.61249,700
Jul 16, 201918.7119.3418.7118.8818.86578,300
Jul 15, 201918.6018.6718.4318.5818.56313,300
Jul 12, 201917.8518.6717.6818.6018.58451,500
Jul 11, 201917.6117.9717.4617.7817.76449,800
Jul 10, 201918.0618.1017.6417.7417.72299,200
Jul 09, 201918.1518.1817.9018.0518.03276,400
Jul 08, 201918.2718.3118.1718.1918.17185,900
Jul 05, 201918.1118.3617.9818.3118.29190,900
Jul 03, 201918.2218.3718.1118.1618.14145,000
Jul 02, 201918.4018.4718.0918.2018.18264,900
Jul 01, 201918.1318.3917.8718.3718.35416,900
Jun 28, 201918.1718.4018.0518.0718.051,891,100
Jun 27, 201917.9518.3617.8318.1418.12395,600
Jun 26, 201917.6417.9617.6217.8817.86371,300
Jun 25, 201917.4417.6717.3017.5917.571,089,100
Jun 24, 201917.6117.8217.2917.3817.36321,900
Jun 21, 201918.1818.2517.6117.6117.59416,300
Jun 20, 201918.2918.4318.2118.2418.22304,700
Jun 20, 20190.02 Dividend
Jun 19, 201918.1818.2417.9918.1318.09554,800
Jun 18, 201918.6618.7718.1818.2718.23347,900
Jun 17, 201919.0619.2918.5818.6518.61267,100
Jun 14, 201919.0919.2518.8819.0819.04350,700
Jun 13, 201918.7019.1118.7019.1019.06279,400
Jun 12, 201918.7218.8718.5418.7618.72295,500
Jun 11, 201918.5418.9817.9018.7318.69455,100
Jun 10, 201918.3518.7518.3518.6518.61568,200
Jun 07, 201918.3918.5418.3518.4618.42317,500
Jun 06, 201918.7118.8418.0918.3918.35251,400
Jun 05, 201918.7018.9018.5018.7318.69223,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...