Heartland Express Inc (HTLD) Historical Stock Data
9.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLD is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-05-28 | 9.06 | 9.01 | ↓$0.05 (-0.55%) | 8.95 | 9.10 | 560.51K |
| 2025-05-27 | 8.83 | 9.05 | ↑$0.22 (2.49%) | 8.76 | 9.06 | 515.30K |
| 2025-05-23 | 8.64 | 8.75 | ↑$0.11 (1.27%) | 8.64 | 8.79 | 740.28K |
| 2025-05-22 | 8.77 | 8.81 | ↑$0.04 (0.40%) | 8.74 | 8.87 | 547.02K |
| 2025-05-21 | 8.89 | 8.80 | ↓$0.09 (-1.01%) | 8.74 | 8.96 | 897.03K |
| 2025-05-20 | 9.01 | 8.98 | ↓$0.03 (-0.33%) | 8.95 | 9.10 | 633.95K |
| 2025-05-19 | 9.02 | 9.07 | ↑$0.05 (0.55%) | 8.93 | 9.08 | 490.28K |
| 2025-05-16 | 9.11 | 9.06 | ↓$0.05 (-0.55%) | 9.03 | 9.14 | 680.73K |
| 2025-05-15 | 9.06 | 9.14 | ↑$0.08 (0.88%) | 8.95 | 9.15 | 655.13K |
| 2025-05-14 | 8.95 | 9.12 | ↑$0.17 (1.90%) | 8.87 | 9.13 | 0.95M |
| 2025-05-13 | 8.96 | 8.91 | ↓$0.05 (-0.56%) | 8.83 | 9.02 | 1.01M |
| 2025-05-12 | 8.76 | 8.91 | ↑$0.15 (1.71%) | 8.74 | 9.08 | 1.20M |
| 2025-05-09 | 8.40 | 8.46 | ↑$0.06 (0.71%) | 8.34 | 8.59 | 1.10M |
| 2025-05-08 | 7.87 | 8.36 | ↑$0.49 (6.23%) | 7.65 | 8.37 | 1.24M |
| 2025-05-07 | 7.60 | 7.56 | ↓$0.04 (-0.53%) | 7.53 | 7.77 | 754.61K |
| 2025-05-06 | 7.61 | 7.60 | ↓$0.01 (-0.13%) | 7.49 | 7.67 | 607.08K |
| 2025-05-05 | 7.73 | 7.72 | ↓$0.01 (-0.13%) | 7.68 | 7.92 | 734.24K |
| 2025-05-02 | 7.44 | 7.80 | ↑$0.36 (4.84%) | 7.44 | 7.83 | 828.60K |
| 2025-05-01 | 7.56 | 7.37 | ↓$0.19 (-2.51%) | 7.11 | 7.63 | 1.04M |
| 2025-04-30 | 7.71 | 7.60 | ↓$0.11 (-1.43%) | 7.26 | 7.71 | 1.13M |
| 2025-04-29 | 7.97 | 7.84 | ↓$0.13 (-1.63%) | 7.75 | 7.99 | 589.66K |
| 2025-04-28 | 8.12 | 8.01 | ↓$0.11 (-1.35%) | 7.91 | 8.18 | 494.45K |
| 2025-04-25 | 8.34 | 8.15 | ↓$0.19 (-2.28%) | 8.05 | 8.34 | 421.99K |
| 2025-04-24 | 8.28 | 8.46 | ↑$0.18 (2.17%) | 8.22 | 8.49 | 342.34K |
| 2025-04-23 | 8.49 | 8.32 | ↓$0.17 (-2.00%) | 8.25 | 8.68 | 479.35K |
| 2025-04-22 | 8.31 | 8.36 | ↑$0.05 (0.60%) | 8.22 | 8.40 | 808.17K |
| 2025-04-21 | 8.21 | 8.25 | ↑$0.04 (0.49%) | 8.01 | 8.27 | 536.09K |
| 2025-04-17 | 8.06 | 8.28 | ↑$0.22 (2.73%) | 8.06 | 8.33 | 385.02K |
| 2025-04-16 | 8.24 | 8.08 | ↓$0.16 (-1.94%) | 7.98 | 8.37 | 464.32K |
| 2025-04-15 | 8.42 | 8.25 | ↓$0.17 (-2.02%) | 8.21 | 8.44 | 415.23K |
Create an account or log in to view more rows.
$HTLD to the moon!
$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...