Heartland Express Inc (HTLD) Historical Stock Data
12.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLD is down -0.01% a day on average. There have been 14 days where Heartland Express Inc closed green and 16 days where HTLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.25 | 12.19 | ↓$0.06 (-0.49%) | 11.94 | 12.30 | 398.21K |
| 2024-11-19 | 12.19 | 12.26 | ↑$0.07 (0.57%) | 12.03 | 12.29 | 265.33K |
| 2024-11-18 | 12.22 | 12.26 | ↑$0.04 (0.33%) | 12.12 | 12.34 | 389.93K |
| 2024-11-15 | 12.51 | 12.20 | ↓$0.31 (-2.48%) | 12.15 | 12.51 | 810.82K |
| 2024-11-14 | 12.71 | 12.42 | ↓$0.29 (-2.28%) | 12.38 | 12.85 | 471.53K |
| 2024-11-13 | 12.75 | 12.64 | ↓$0.11 (-0.86%) | 12.39 | 12.79 | 743.50K |
| 2024-11-12 | 12.24 | 12.57 | ↑$0.33 (2.70%) | 11.98 | 12.59 | 1.24M |
| 2024-11-11 | 12.06 | 12.21 | ↑$0.15 (1.24%) | 12.06 | 12.39 | 330.74K |
| 2024-11-08 | 12.03 | 11.99 | ↓$0.04 (-0.33%) | 11.88 | 12.13 | 436.70K |
| 2024-11-07 | 12.29 | 12.05 | ↓$0.24 (-1.95%) | 11.97 | 12.38 | 507.68K |
| 2024-11-06 | 11.26 | 11.88 | ↑$0.62 (5.51%) | 11.14 | 11.99 | 668.98K |
| 2024-11-05 | 10.91 | 10.88 | ↓$0.03 (-0.27%) | 10.82 | 11.01 | 363.78K |
| 2024-11-04 | 10.81 | 10.90 | ↑$0.09 (0.83%) | 10.81 | 11.05 | 383.27K |
| 2024-11-01 | 10.84 | 10.91 | ↑$0.07 (0.65%) | 10.75 | 11.03 | 315.99K |
| 2024-10-31 | 11.03 | 10.81 | ↓$0.23 (-2.04%) | 10.80 | 11.12 | 428.27K |
| 2024-10-30 | 10.97 | 11.04 | ↑$0.07 (0.64%) | 10.86 | 11.29 | 381.84K |
| 2024-10-29 | 11.15 | 11.10 | ↓$0.05 (-0.45%) | 10.84 | 11.26 | 534.20K |
| 2024-10-28 | 11.37 | 11.38 | ↑$0.01 (0.09%) | 11.34 | 11.54 | 213.47K |
| 2024-10-25 | 11.38 | 11.33 | ↓$0.05 (-0.44%) | 11.32 | 11.50 | 182.67K |
| 2024-10-24 | 11.49 | 11.32 | ↓$0.17 (-1.48%) | 11.25 | 11.57 | 239.08K |
| 2024-10-23 | 11.32 | 11.40 | ↑$0.08 (0.71%) | 11.29 | 11.44 | 236.81K |
| 2024-10-22 | 11.36 | 11.38 | ↑$0.02 (0.18%) | 11.34 | 11.50 | 204.17K |
| 2024-10-21 | 11.71 | 11.38 | ↓$0.33 (-2.82%) | 11.37 | 11.75 | 221.58K |
| 2024-10-18 | 11.74 | 11.73 | ↓$0.01 (-0.09%) | 11.64 | 11.80 | 174.27K |
| 2024-10-17 | 11.90 | 11.75 | ↓$0.15 (-1.26%) | 11.61 | 11.90 | 210.58K |
| 2024-10-16 | 11.71 | 11.97 | ↑$0.26 (2.22%) | 11.71 | 12.05 | 303.27K |
| 2024-10-15 | 11.58 | 11.53 | ↓$0.05 (-0.43%) | 11.47 | 11.83 | 217.48K |
| 2024-10-14 | 11.62 | 11.63 | ↑$0.01 (0.09%) | 11.42 | 11.64 | 115.59K |
| 2024-10-11 | 11.38 | 11.61 | ↑$0.23 (2.02%) | 11.38 | 11.62 | 179.65K |
| 2024-10-10 | 11.37 | 11.34 | ↓$0.03 (-0.26%) | 11.17 | 11.37 | 281.10K |
Create an account or log in to view more rows.
$HTLD Be patient !!
$HTLD love when bulls come out
$HTLD I love this stonk!
$HTLD let’s gooooo
$HTLD used to this fuckery!! Not leaving no chance !
$HTLD hmm...
$HTLD when is earnings
$HTLD one of the poorest performed stocks for a big name.
$HTLD green is good
$HTLD glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol