Heartland Express, Inc. - Common Stock (HTLD)

11.61
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 4:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heartland Express, Inc. - Common Stock (HTLD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202611.7211.8211.5811.61588,22111.61
9/29/202611.4211.7511.4111.65788,58911.65
9/28/202611.2211.4711.1411.44635,88811.44
9/25/202611.4211.4411.1911.30543,58011.30
9/24/202611.7811.8511.2911.37858,42611.35
9/23/202611.7711.8111.5311.68901,77611.66
9/22/202611.7811.9511.6511.83904,48811.81
9/21/202611.9511.9511.4011.64759,13411.62
9/18/202611.8711.9611.7311.871,294,83011.85
9/17/202612.0312.2011.9211.92988,30711.90
9/16/202612.3112.4711.6811.881,985,24811.86
9/15/202612.4512.7412.3512.52690,32712.50
9/14/202612.1712.4812.0712.45543,60012.43
9/11/202612.2912.4412.1212.34531,42612.32
9/10/202612.1912.3212.1012.19752,16312.17
9/09/202612.2912.4912.1512.23633,20912.21
9/08/202612.3812.5112.3112.32366,32212.30
9/04/202612.2012.7312.1612.44573,81112.42
9/03/202612.2612.4511.8412.36447,65212.34
9/02/202611.9812.3111.9512.10873,66812.08
9/01/202612.2612.3711.7511.91583,97511.89
8/31/202612.1812.4212.0012.36576,32312.34
8/28/202612.3812.5312.0712.18620,03912.16
8/27/202612.4212.4712.2812.36480,22112.33
8/26/202612.2712.4812.1112.47448,51712.45
8/25/202612.5812.7912.2612.29540,29312.27
8/24/202612.9012.9812.2312.51579,80912.49
8/21/202612.5512.8812.4912.84604,94412.82
8/20/202612.5812.7012.3112.361,094,89812.34
8/19/202612.7912.9512.6612.661,049,40712.64
8/18/202612.8012.8712.5012.751,076,05612.73
8/17/202612.7813.0112.7512.82691,13612.80
8/14/202612.6813.0912.5412.79939,38512.77
8/13/202612.2612.8412.2612.661,288,23512.64
8/12/202611.8412.3911.8412.29870,03612.27
8/11/202611.7911.9311.4711.801,259,90511.78
8/10/202612.2612.4611.7111.75636,55511.73
8/07/202612.2912.4312.2412.34688,54712.32
8/06/202612.6412.7812.2612.29492,78212.27
8/05/202612.6512.9212.5312.55629,83312.53
8/04/202612.4212.7912.3612.78667,02812.76
8/03/202612.2312.5412.1412.25650,53012.23
7/31/202612.6212.7712.1612.23861,92012.21
7/30/202613.1313.2612.3712.73781,72712.71
7/29/202613.3713.5912.7412.99954,70812.97
7/28/202613.6913.8013.3513.37577,79113.35
7/27/202614.2614.3013.5813.69952,41813.67
7/24/202614.3514.7114.0414.28660,98614.25
7/23/202615.1615.2314.7114.83630,26114.80
7/22/202615.2715.4115.1315.24658,13915.21
7/21/202615.2415.3714.8615.31927,09315.28
7/20/202615.3815.5015.0615.08628,70815.05
7/17/202615.0815.4414.9515.391,069,41915.36
7/16/202614.7015.4014.7015.30711,89315.27
7/15/202615.0915.2814.4514.52659,72014.49
7/14/202614.9815.1214.8515.04473,28415.01
7/13/202614.9115.0914.8414.87452,98514.84
7/10/202614.9615.1214.6114.80394,20414.77
7/09/202614.9515.2514.9014.96385,11114.93
7/08/202614.8715.1114.7014.89382,16814.86
7/07/202615.0415.1014.7614.89458,71814.86
7/06/202614.9415.2414.8014.90407,16114.87
7/02/202615.2315.3114.7614.90493,07814.87
7/01/202615.2915.3614.9415.16504,68315.13