Heartland Express Inc (HTLD) Historical Stock Data
11.26 ↓0.31 (-2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLD is down -0.45% a day on average. There have been 12 days where Heartland Express Inc closed green and 18 days where HTLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.49 | 11.26 | ↓$0.23 (-2.00%) | 11.15 | 11.58 | 1.59M |
| 2024-12-19 | 11.62 | 11.57 | ↓$0.05 (-0.43%) | 11.39 | 11.79 | 355.86K |
| 2024-12-18 | 11.81 | 11.49 | ↓$0.32 (-2.71%) | 11.40 | 11.86 | 687.10K |
| 2024-12-17 | 11.70 | 11.72 | ↑$0.02 (0.17%) | 11.68 | 11.82 | 359.06K |
| 2024-12-16 | 11.73 | 11.76 | ↑$0.03 (0.26%) | 11.65 | 11.83 | 308.58K |
| 2024-12-13 | 11.94 | 11.78 | ↓$0.16 (-1.34%) | 11.77 | 11.99 | 233.42K |
| 2024-12-12 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.83 | 12.07 | 363.69K |
| 2024-12-11 | 12.03 | 12.02 | ↓$0.01 (-0.08%) | 12.01 | 12.18 | 371.84K |
| 2024-12-10 | 12.00 | 12.02 | ↑$0.02 (0.17%) | 11.79 | 12.18 | 361.79K |
| 2024-12-09 | 11.95 | 11.98 | ↑$0.03 (0.25%) | 11.95 | 12.20 | 283.25K |
| 2024-12-06 | 12.31 | 11.95 | ↓$0.36 (-2.92%) | 11.89 | 12.32 | 224.16K |
| 2024-12-05 | 12.47 | 12.19 | ↓$0.28 (-2.25%) | 12.09 | 12.47 | 245.41K |
| 2024-12-04 | 12.47 | 12.46 | ↓$0.01 (-0.08%) | 12.23 | 12.63 | 315.34K |
| 2024-12-03 | 12.76 | 12.49 | ↓$0.27 (-2.12%) | 12.46 | 12.76 | 241.10K |
| 2024-12-02 | 12.78 | 12.72 | ↓$0.06 (-0.51%) | 12.48 | 12.78 | 392.61K |
| 2024-11-29 | 12.60 | 12.77 | ↑$0.17 (1.35%) | 12.59 | 12.80 | 128.14K |
| 2024-11-27 | 12.67 | 12.56 | ↓$0.11 (-0.87%) | 12.49 | 12.77 | 364.73K |
| 2024-11-26 | 12.51 | 12.65 | ↑$0.14 (1.12%) | 12.40 | 12.75 | 381.18K |
| 2024-11-25 | 12.45 | 12.52 | ↑$0.07 (0.56%) | 12.45 | 12.85 | 426.43K |
| 2024-11-22 | 12.27 | 12.37 | ↑$0.10 (0.81%) | 12.20 | 12.47 | 336.24K |
| 2024-11-21 | 12.37 | 12.22 | ↓$0.15 (-1.21%) | 12.14 | 12.37 | 301.54K |
| 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 |
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