Heartland Express Inc (HTLD) Historical Stock Data
9.30 ↑0.08 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLD is down -0.56% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 9.15 | 9.30 | ↑$0.15 (1.64%) | 9.10 | 9.37 | 303.84K |
| 2025-03-31 | 9.16 | 9.22 | ↑$0.06 (0.66%) | 9.16 | 9.29 | 436.17K |
| 2025-03-28 | 9.47 | 9.29 | ↓$0.18 (-1.90%) | 9.29 | 9.47 | 331.92K |
| 2025-03-27 | 9.39 | 9.45 | ↑$0.06 (0.64%) | 9.30 | 9.55 | 454.94K |
| 2025-03-26 | 9.38 | 9.41 | ↑$0.03 (0.32%) | 9.31 | 9.43 | 223.47K |
| 2025-03-25 | 9.49 | 9.39 | ↓$0.10 (-1.05%) | 9.35 | 9.59 | 345.12K |
| 2025-03-24 | 9.36 | 9.54 | ↑$0.18 (1.92%) | 9.35 | 9.56 | 289.72K |
| 2025-03-21 | 9.20 | 9.28 | ↑$0.08 (0.87%) | 9.14 | 9.33 | 750.93K |
| 2025-03-20 | 9.49 | 9.34 | ↓$0.15 (-1.58%) | 9.28 | 9.49 | 302.34K |
| 2025-03-19 | 9.54 | 9.43 | ↓$0.11 (-1.15%) | 9.37 | 9.56 | 415.89K |
| 2025-03-18 | 9.48 | 9.49 | ↑$0.01 (0.11%) | 9.38 | 9.53 | 640.27K |
| 2025-03-17 | 9.43 | 9.53 | ↑$0.10 (1.06%) | 9.39 | 9.54 | 385.76K |
| 2025-03-14 | 9.23 | 9.44 | ↑$0.21 (2.28%) | 9.20 | 9.48 | 0.93M |
| 2025-03-13 | 9.33 | 9.20 | ↓$0.13 (-1.39%) | 9.11 | 9.43 | 843.52K |
| 2025-03-12 | 9.61 | 9.38 | ↓$0.23 (-2.39%) | 9.26 | 9.61 | 0.90M |
| 2025-03-11 | 9.87 | 9.60 | ↓$0.27 (-2.74%) | 9.60 | 9.95 | 523.27K |
| 2025-03-10 | 10.13 | 9.90 | ↓$0.23 (-2.27%) | 9.86 | 10.15 | 528.14K |
| 2025-03-07 | 10.10 | 10.04 | ↓$0.06 (-0.59%) | 10.01 | 10.22 | 325.93K |
| 2025-03-06 | 9.99 | 10.14 | ↑$0.15 (1.50%) | 9.91 | 10.17 | 307.44K |
| 2025-03-05 | 9.96 | 10.02 | ↑$0.06 (0.60%) | 9.87 | 10.11 | 385.02K |
| 2025-03-04 | 10.21 | 9.97 | ↓$0.24 (-2.35%) | 9.96 | 10.28 | 574.84K |
| 2025-03-03 | 10.35 | 10.27 | ↓$0.08 (-0.77%) | 10.22 | 10.51 | 485.93K |
| 2025-02-28 | 10.18 | 10.32 | ↑$0.14 (1.38%) | 10.14 | 10.36 | 536.59K |
| 2025-02-27 | 10.18 | 10.19 | ↑$0.01 (0.10%) | 10.11 | 10.25 | 595.98K |
| 2025-02-26 | 10.06 | 10.22 | ↑$0.16 (1.59%) | 9.98 | 10.27 | 511.87K |
| 2025-02-25 | 10.17 | 10.11 | ↓$0.06 (-0.59%) | 10.09 | 10.22 | 561.87K |
| 2025-02-24 | 10.70 | 10.12 | ↓$0.58 (-5.42%) | 10.10 | 10.70 | 785.24K |
| 2025-02-21 | 10.71 | 10.64 | ↓$0.07 (-0.65%) | 10.29 | 10.72 | 639.83K |
| 2025-02-20 | 10.92 | 10.57 | ↓$0.35 (-3.21%) | 10.57 | 10.99 | 648.73K |
| 2025-02-19 | 11.37 | 10.97 | ↓$0.40 (-3.52%) | 10.93 | 11.42 | 448.15K |
Create an account or log in to view more rows.
$HTLD Fake dip news.
$HTLD Buying again tomorrow.
$HTLD Tendie tickets on discount today!!!
$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