Advertisement
U.S. markets closed

Heartland Express, Inc. (HTLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.94+0.28 (+2.40%)
At close: 04:00PM EDT
11.95 +0.01 (+0.08%)
After hours: 05:34PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.7012.0511.7011.9411.94241,081
Mar 27, 202411.5911.6811.5711.6611.66264,300
Mar 26, 202411.5611.6411.4911.4911.49285,300
Mar 25, 202411.5911.7011.4511.4811.48243,400
Mar 25, 20240.02 Dividend
Mar 22, 202411.9011.9011.6211.6411.62133,900
Mar 21, 202411.8611.9211.7511.8111.79296,400
Mar 20, 202411.5211.9311.4711.8311.81469,500
Mar 19, 202411.5511.7211.5111.5811.56286,300
Mar 18, 202411.7511.8311.5311.5311.51318,600
Mar 15, 202411.9112.0911.6911.7611.74579,100
Mar 14, 202412.0712.0711.7011.9511.93376,400
Mar 13, 202412.1412.2611.9712.1312.11292,600
Mar 12, 202412.1312.2011.9712.2012.18340,500
Mar 11, 202412.1712.3412.0612.1212.10180,300
Mar 08, 202412.4312.6112.2212.2212.20208,800
Mar 07, 202412.1612.3512.1612.3012.28268,700
Mar 06, 202412.0412.3311.9512.1412.12340,000
Mar 05, 202412.3412.3411.9811.9811.96253,800
Mar 04, 202412.6212.7912.2712.2912.27400,400
Mar 01, 202412.7912.8612.4812.6012.58200,200
Feb 29, 202412.9913.1412.7512.7812.76295,600
Feb 28, 202412.8713.0912.8212.9112.89463,400
Feb 27, 202412.9413.0412.5013.0012.98685,600
Feb 26, 202412.5412.9612.4012.7012.68611,200
Feb 23, 202412.5212.5412.3512.4212.40156,900
Feb 22, 202412.4412.4912.3112.4912.47256,400
Feb 21, 202412.4812.4812.2912.4612.44218,700
Feb 20, 202412.3412.6212.2512.4712.45226,200
Feb 16, 202412.8812.8812.4812.4812.46267,000
Feb 15, 202412.9313.0112.6912.9312.91318,400
Feb 14, 202413.0013.0512.7312.8112.79350,200
Feb 13, 202413.0013.1712.7812.8312.81308,400
Feb 12, 202413.1613.3413.1613.2413.22345,100
Feb 09, 202412.9413.2512.7513.2213.20240,500
Feb 08, 202412.8512.9212.7012.9212.90267,800
Feb 07, 202412.8912.9612.7812.9012.88233,600
Feb 06, 202412.6413.1312.5912.8412.82270,500
Feb 05, 202412.7912.8112.6412.7012.68388,800
Feb 02, 202412.8313.1412.6312.9312.91287,700
Feb 01, 202412.9213.2612.6713.0213.00297,900
Jan 31, 202413.4113.4412.9412.9512.93479,900
Jan 30, 202413.2713.3513.1513.2413.22190,300
Jan 29, 202413.1813.3613.0913.3513.33281,800
Jan 26, 202413.4613.4913.1813.2213.20205,000
Jan 25, 202413.4913.5413.2213.3813.36189,200
Jan 24, 202413.6413.6413.2513.3313.31154,700
Jan 23, 202413.7413.7813.5013.5013.48218,400
Jan 22, 202413.3013.6313.3013.6013.58352,400
Jan 19, 202413.2813.2812.9713.2013.18288,800
Jan 18, 202413.0813.1612.9213.1413.12161,400
Jan 17, 202412.8013.0812.7813.0613.04228,900
Jan 16, 202413.0113.1212.6612.9712.95341,700
Jan 12, 202413.3813.4013.0513.0813.06275,200
Jan 11, 202413.2913.3113.1113.2313.21233,700
Jan 10, 202413.5613.5613.2713.4013.38188,000
Jan 09, 202413.6213.7713.2513.6113.59275,100
Jan 08, 202413.6313.8213.5613.8113.79189,600
Jan 05, 202413.4413.7313.4113.6313.61420,300
Jan 04, 202413.6613.6613.4713.5313.51220,500
Jan 03, 202413.8613.8913.5913.5913.57284,900
Jan 02, 202414.1814.3013.8713.9313.91334,200
Dec 29, 202314.3814.5014.2014.2614.24337,500
Dec 28, 202314.4514.5414.2814.4014.38472,100
Dec 27, 202314.5214.6014.3914.4814.46294,600
Dec 26, 202314.3514.5214.2614.4714.45203,900
Dec 22, 202314.2014.5914.0914.3114.29368,800
Dec 21, 202313.6114.1113.5614.1014.08537,800
Dec 20, 202313.7214.0013.6213.6213.60437,800
Dec 19, 202313.3613.7313.3613.6813.66403,000
Dec 18, 202313.8413.8413.2913.3313.31349,900
Dec 15, 202314.1414.1413.6813.7113.691,111,400
Dec 14, 202314.0914.2113.9514.0214.00369,600
Dec 13, 202313.5613.8413.2113.7313.71451,000
Dec 12, 202313.8613.8813.5413.5813.56342,000
Dec 11, 202313.9214.1013.9013.9013.88520,300
Dec 08, 202313.8013.9713.7513.7613.74220,300
Dec 07, 202313.7313.8013.6013.8013.78239,600
Dec 06, 202313.8213.8313.5113.6213.60277,800
Dec 05, 202313.7513.8113.6013.7513.73234,300
Dec 04, 202313.5913.9413.5913.8613.84252,600
Dec 04, 20230.02 Dividend
Dec 01, 202313.3713.7113.3413.6413.60174,700
Nov 30, 202313.4513.5313.2613.4213.38279,100
Nov 29, 202313.3513.5813.2413.3113.27217,100
Nov 28, 202313.2313.4113.0713.3113.27314,300
Nov 27, 202313.2113.3113.0413.2613.22209,900
Nov 24, 202313.4613.5013.2013.2613.22207,100
Nov 22, 202312.9613.0812.9112.9412.90124,900
Nov 21, 202313.0613.0612.8512.9112.87161,600
Nov 20, 202313.0513.1612.8613.0413.00286,300
Nov 17, 202313.2113.2112.9713.0312.99394,700
Nov 16, 202313.3013.3012.9513.0713.03315,500
Nov 15, 202312.8913.3812.8913.2913.25389,200
Nov 14, 202312.7113.0012.5512.9212.88392,200
Nov 13, 202312.4212.5412.3712.4212.38204,400
Nov 10, 202312.3612.6212.2612.4612.42290,100
Nov 09, 202312.4712.4712.3012.3012.26287,900
Nov 08, 202312.3412.5612.2812.3512.31349,000
Nov 07, 202312.5512.5512.1812.3812.34349,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...