Heartland Express, Inc. - Common Stock (HTLD)
7.6000
-0.2400 (-3.06%)
NASDAQ · Last Trade: May 1st, 12:04 AM EDT
Historical Prices For Heartland Express, Inc. - Common Stock (HTLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 7.71 | 7.71 | 7.26 | 7.60 | 1,128,722 | 7.60 |
| 4/29/2025 | 7.97 | 7.99 | 7.75 | 7.84 | 589,655 | 7.84 |
| 4/28/2025 | 8.12 | 8.18 | 7.91 | 8.01 | 494,445 | 8.01 |
| 4/25/2025 | 8.34 | 8.34 | 8.05 | 8.15 | 421,988 | 8.15 |
| 4/24/2025 | 8.28 | 8.49 | 8.22 | 8.46 | 342,340 | 8.46 |
| 4/23/2025 | 8.49 | 8.68 | 8.25 | 8.31 | 479,353 | 8.31 |
| 4/22/2025 | 8.31 | 8.40 | 8.22 | 8.36 | 808,167 | 8.36 |
| 4/21/2025 | 8.21 | 8.27 | 8.01 | 8.25 | 536,088 | 8.25 |
| 4/17/2025 | 8.06 | 8.32 | 8.06 | 8.28 | 385,019 | 8.28 |
| 4/16/2025 | 8.24 | 8.37 | 7.98 | 8.08 | 464,319 | 8.08 |
| 4/15/2025 | 8.42 | 8.44 | 8.21 | 8.25 | 415,229 | 8.25 |
| 4/14/2025 | 8.50 | 8.50 | 8.30 | 8.44 | 367,444 | 8.44 |
| 4/11/2025 | 8.56 | 8.58 | 8.21 | 8.45 | 444,407 | 8.45 |
| 4/10/2025 | 8.64 | 8.89 | 8.37 | 8.63 | 575,580 | 8.63 |
| 4/09/2025 | 8.11 | 8.90 | 8.11 | 8.75 | 672,943 | 8.75 |
| 4/08/2025 | 8.62 | 8.67 | 8.12 | 8.21 | 612,963 | 8.21 |
| 4/07/2025 | 8.28 | 8.74 | 8.11 | 8.35 | 657,372 | 8.35 |
| 4/04/2025 | 8.76 | 8.76 | 8.18 | 8.51 | 350,094 | 8.51 |
| 4/03/2025 | 8.95 | 9.02 | 8.51 | 8.57 | 710,775 | 8.57 |
| 4/02/2025 | 9.09 | 9.21 | 8.96 | 9.15 | 576,468 | 9.15 |
| 4/01/2025 | 9.15 | 9.37 | 9.10 | 9.30 | 303,842 | 9.30 |
| 3/31/2025 | 9.16 | 9.29 | 9.15 | 9.22 | 436,171 | 9.22 |
| 3/28/2025 | 9.47 | 9.47 | 9.29 | 9.29 | 331,915 | 9.29 |
| 3/27/2025 | 9.39 | 9.55 | 9.30 | 9.45 | 454,944 | 9.45 |
| 3/26/2025 | 9.38 | 9.43 | 9.31 | 9.41 | 223,472 | 9.41 |
| 3/25/2025 | 9.49 | 9.59 | 9.35 | 9.39 | 345,119 | 9.39 |
| 3/24/2025 | 9.36 | 9.56 | 9.35 | 9.54 | 289,724 | 9.54 |
| 3/21/2025 | 9.20 | 9.33 | 9.14 | 9.28 | 750,933 | 9.28 |
| 3/20/2025 | 9.49 | 9.49 | 9.28 | 9.34 | 302,339 | 9.34 |
| 3/19/2025 | 9.54 | 9.56 | 9.37 | 9.43 | 415,889 | 9.43 |
| 3/18/2025 | 9.48 | 9.53 | 9.38 | 9.49 | 640,270 | 9.49 |
| 3/17/2025 | 9.43 | 9.54 | 9.39 | 9.53 | 385,755 | 9.53 |
| 3/14/2025 | 9.23 | 9.48 | 9.20 | 9.44 | 925,380 | 9.44 |
| 3/13/2025 | 9.33 | 9.43 | 9.11 | 9.20 | 843,520 | 9.20 |
| 3/12/2025 | 9.61 | 9.61 | 9.26 | 9.38 | 904,057 | 9.38 |
| 3/11/2025 | 9.87 | 9.95 | 9.60 | 9.60 | 523,268 | 9.60 |
| 3/10/2025 | 10.13 | 10.15 | 9.86 | 9.90 | 528,136 | 9.90 |
| 3/07/2025 | 10.10 | 10.22 | 10.01 | 10.04 | 325,927 | 10.04 |
| 3/06/2025 | 9.99 | 10.17 | 9.91 | 10.14 | 307,443 | 10.14 |
| 3/05/2025 | 9.96 | 10.11 | 9.87 | 10.02 | 385,015 | 10.02 |
| 3/04/2025 | 10.21 | 10.28 | 9.96 | 9.97 | 563,540 | 9.97 |
| 3/03/2025 | 10.35 | 10.51 | 10.22 | 10.27 | 485,926 | 10.27 |
| 2/28/2025 | 10.18 | 10.36 | 10.14 | 10.32 | 536,589 | 10.32 |
| 2/27/2025 | 10.18 | 10.25 | 10.11 | 10.19 | 595,978 | 10.19 |
| 2/26/2025 | 10.06 | 10.27 | 9.98 | 10.22 | 511,873 | 10.22 |
| 2/25/2025 | 10.17 | 10.21 | 10.09 | 10.11 | 561,872 | 10.11 |
| 2/24/2025 | 10.70 | 10.70 | 10.10 | 10.12 | 785,237 | 10.12 |
| 2/21/2025 | 10.71 | 10.71 | 10.29 | 10.64 | 639,827 | 10.64 |
| 2/20/2025 | 10.92 | 10.98 | 10.57 | 10.57 | 648,733 | 10.57 |
| 2/19/2025 | 11.37 | 11.42 | 10.93 | 10.97 | 448,148 | 10.97 |
| 2/18/2025 | 11.43 | 11.67 | 11.40 | 11.50 | 328,067 | 11.50 |
| 2/14/2025 | 11.35 | 11.44 | 11.27 | 11.39 | 742,654 | 11.39 |
| 2/13/2025 | 11.38 | 11.41 | 11.21 | 11.29 | 233,431 | 11.29 |
| 2/12/2025 | 11.28 | 11.46 | 11.22 | 11.30 | 644,506 | 11.30 |
| 2/11/2025 | 11.30 | 11.63 | 11.21 | 11.47 | 428,867 | 11.47 |
| 2/10/2025 | 11.43 | 11.43 | 11.25 | 11.35 | 342,752 | 11.35 |
| 2/07/2025 | 11.53 | 11.53 | 11.25 | 11.37 | 894,545 | 11.37 |
| 2/06/2025 | 11.72 | 11.82 | 11.49 | 11.56 | 309,088 | 11.56 |
| 2/05/2025 | 11.41 | 11.71 | 11.37 | 11.71 | 329,782 | 11.71 |
| 2/04/2025 | 11.10 | 11.36 | 11.02 | 11.32 | 328,600 | 11.32 |
| 2/03/2025 | 11.27 | 11.28 | 11.05 | 11.13 | 462,757 | 11.13 |