Heartland Express, Inc. (HTLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.40

+0.46

(+4.63%)

At close: 04:00PM EDT

10.58

+0.18

(+1.73%)

After hours:

05:12PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	10.33	10.63	10.15	10.40	10.40	1,279,200
30 Apr 2024	9.95	10.05	9.63	9.94	9.94	1,323,500
29 Apr 2024	10.27	10.45	9.84	9.96	9.96	1,440,200
26 Apr 2024	10.07	10.57	10.04	10.36	10.36	483,800
25 Apr 2024	10.23	10.38	10.04	10.10	10.10	370,000
24 Apr 2024	10.26	10.38	10.12	10.33	10.33	430,700
23 Apr 2024	10.27	10.55	10.23	10.43	10.43	298,000
22 Apr 2024	10.52	10.56	10.26	10.28	10.28	280,000
19 Apr 2024	10.10	10.56	10.10	10.49	10.49	276,100
18 Apr 2024	10.36	10.38	10.09	10.16	10.16	284,400
17 Apr 2024	10.20	10.37	10.00	10.34	10.34	472,900
16 Apr 2024	10.76	10.76	10.42	10.44	10.44	361,100
15 Apr 2024	10.92	11.06	10.66	10.68	10.68	419,900
12 Apr 2024	10.74	10.90	10.67	10.89	10.89	384,600
11 Apr 2024	10.85	10.85	10.71	10.79	10.79	207,200
10 Apr 2024	10.63	10.90	10.47	10.79	10.79	571,800
09 Apr 2024	11.06	11.21	10.87	10.89	10.89	318,000
08 Apr 2024	10.95	11.25	10.91	11.06	11.06	301,900
05 Apr 2024	10.91	11.05	10.88	10.90	10.90	298,900
04 Apr 2024	11.15	11.28	10.92	10.95	10.95	359,500
03 Apr 2024	11.03	11.39	11.03	11.22	11.22	387,200
02 Apr 2024	11.15	11.27	10.83	11.06	11.06	552,300
01 Apr 2024	11.79	11.79	11.19	11.30	11.30	421,300
28 Mar 2024	11.70	12.05	11.70	11.94	11.94	285,500
27 Mar 2024	11.59	11.68	11.57	11.66	11.66	264,300
26 Mar 2024	11.56	11.64	11.49	11.49	11.49	285,300
25 Mar 2024	11.59	11.70	11.45	11.48	11.48	243,400
25 Mar 2024	0.02 Dividend
22 Mar 2024	11.90	11.90	11.62	11.64	11.62	133,900
21 Mar 2024	11.86	11.92	11.75	11.81	11.79	296,400
20 Mar 2024	11.52	11.93	11.47	11.83	11.81	469,500
19 Mar 2024	11.55	11.72	11.51	11.58	11.56	286,300
18 Mar 2024	11.75	11.83	11.53	11.53	11.51	318,600
15 Mar 2024	11.91	12.09	11.69	11.76	11.74	579,100
14 Mar 2024	12.07	12.07	11.70	11.95	11.93	376,400
13 Mar 2024	12.14	12.26	11.97	12.13	12.11	292,600
12 Mar 2024	12.13	12.20	11.97	12.20	12.18	340,500
11 Mar 2024	12.17	12.34	12.06	12.12	12.10	180,300
08 Mar 2024	12.43	12.61	12.22	12.22	12.20	208,800
07 Mar 2024	12.16	12.35	12.16	12.30	12.28	268,700
06 Mar 2024	12.04	12.33	11.95	12.14	12.12	340,000
05 Mar 2024	12.34	12.34	11.98	11.98	11.96	253,800
04 Mar 2024	12.62	12.79	12.27	12.29	12.27	400,400
01 Mar 2024	12.79	12.86	12.48	12.60	12.58	200,200
29 Feb 2024	12.99	13.14	12.75	12.78	12.76	295,600
28 Feb 2024	12.87	13.09	12.82	12.91	12.89	463,400
27 Feb 2024	12.94	13.04	12.50	13.00	12.98	685,600
26 Feb 2024	12.54	12.96	12.40	12.70	12.68	611,200
23 Feb 2024	12.52	12.54	12.35	12.42	12.40	156,900
22 Feb 2024	12.44	12.49	12.31	12.49	12.47	256,400
21 Feb 2024	12.48	12.48	12.29	12.46	12.44	218,700
20 Feb 2024	12.34	12.62	12.25	12.47	12.45	226,200
16 Feb 2024	12.88	12.88	12.48	12.48	12.46	267,000
15 Feb 2024	12.93	13.01	12.69	12.93	12.91	318,400
14 Feb 2024	13.00	13.05	12.73	12.81	12.79	350,200
13 Feb 2024	13.00	13.17	12.78	12.83	12.81	308,400
12 Feb 2024	13.16	13.34	13.16	13.24	13.22	345,100
09 Feb 2024	12.94	13.25	12.75	13.22	13.20	240,500
08 Feb 2024	12.85	12.92	12.70	12.92	12.90	267,800
07 Feb 2024	12.89	12.96	12.78	12.90	12.88	233,600
06 Feb 2024	12.64	13.13	12.59	12.84	12.82	270,500
05 Feb 2024	12.79	12.81	12.64	12.70	12.68	388,800
02 Feb 2024	12.83	13.14	12.63	12.93	12.91	287,700
01 Feb 2024	12.92	13.26	12.67	13.02	13.00	297,900
31 Jan 2024	13.41	13.44	12.94	12.95	12.93	479,900
30 Jan 2024	13.27	13.35	13.15	13.24	13.22	190,300
29 Jan 2024	13.18	13.36	13.09	13.35	13.33	281,800
26 Jan 2024	13.46	13.49	13.18	13.22	13.20	205,000
25 Jan 2024	13.49	13.54	13.22	13.38	13.36	189,200
24 Jan 2024	13.64	13.64	13.25	13.33	13.31	154,700
23 Jan 2024	13.74	13.78	13.50	13.50	13.48	218,400
22 Jan 2024	13.30	13.63	13.30	13.60	13.58	352,400
19 Jan 2024	13.28	13.28	12.97	13.20	13.18	288,800
18 Jan 2024	13.08	13.16	12.92	13.14	13.12	161,400
17 Jan 2024	12.80	13.08	12.78	13.06	13.04	228,900
16 Jan 2024	13.01	13.12	12.66	12.97	12.95	341,700
12 Jan 2024	13.38	13.40	13.05	13.08	13.06	275,200
11 Jan 2024	13.29	13.31	13.11	13.23	13.21	233,700
10 Jan 2024	13.56	13.56	13.27	13.40	13.38	188,000
09 Jan 2024	13.62	13.77	13.25	13.61	13.59	275,100
08 Jan 2024	13.63	13.82	13.56	13.81	13.79	189,600
05 Jan 2024	13.44	13.73	13.41	13.63	13.61	420,300
04 Jan 2024	13.66	13.66	13.47	13.53	13.51	220,500
03 Jan 2024	13.86	13.89	13.59	13.59	13.57	284,900
02 Jan 2024	14.18	14.30	13.87	13.93	13.91	334,200
29 Dec 2023	14.38	14.50	14.20	14.26	14.24	337,500
28 Dec 2023	14.45	14.54	14.28	14.40	14.38	472,100
27 Dec 2023	14.52	14.60	14.39	14.48	14.46	294,600
26 Dec 2023	14.35	14.52	14.26	14.47	14.45	203,900
22 Dec 2023	14.20	14.59	14.09	14.31	14.29	368,800
21 Dec 2023	13.61	14.11	13.56	14.10	14.08	537,800
20 Dec 2023	13.72	14.00	13.62	13.62	13.60	437,800
19 Dec 2023	13.36	13.73	13.36	13.68	13.66	403,000
18 Dec 2023	13.84	13.84	13.29	13.33	13.31	349,900
15 Dec 2023	14.14	14.14	13.68	13.71	13.69	1,111,400
14 Dec 2023	14.09	14.21	13.95	14.02	14.00	369,600
13 Dec 2023	13.56	13.84	13.21	13.73	13.71	451,000
12 Dec 2023	13.86	13.88	13.54	13.58	13.56	342,000
11 Dec 2023	13.92	14.10	13.90	13.90	13.88	520,300
08 Dec 2023	13.80	13.97	13.75	13.76	13.74	220,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6526-0.0001(-0.02%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.41+0.41(+0.52%)

GOLD2,307.20-3.80(-0.16%)

Bitcoin AUD89,094.86+602.68(+0.68%)

Heartland Express, Inc. (HTLD)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6526
-0.0001(-0.02%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.41
+0.41(+0.52%)

GOLD
2,307.20
-3.80(-0.16%)

Bitcoin AUD
89,094.86
+602.68(+0.68%)