Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
8.66
-0.05 (-0.57%)
Jun 27, 2025, 4:00 PM - Market closed
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.70 | 8.78 | 8.62 | 8.66 | 8.66 | -0.57% | 1,404,509 |
| Jun 26, 2025 | 8.50 | 8.79 | 8.42 | 8.71 | 8.71 | 0.58% | 302,973 |
| Jun 25, 2025 | 8.81 | 8.85 | 8.60 | 8.66 | 8.66 | -1.65% | 335,009 |
| Jun 24, 2025 | 8.85 | 8.95 | 8.76 | 8.81 | 8.81 | 0.28% | 381,237 |
| Jun 23, 2025 | 8.62 | 8.80 | 8.57 | 8.78 | 8.78 | 1.50% | 390,083 |
| Jun 20, 2025 | 8.74 | 8.83 | 8.59 | 8.65 | 8.63 | -0.80% | 760,825 |
| Jun 18, 2025 | 8.58 | 8.82 | 8.58 | 8.72 | 8.70 | 1.28% | 347,292 |
| Jun 17, 2025 | 8.84 | 8.95 | 8.55 | 8.61 | 8.59 | -3.91% | 465,327 |
| Jun 16, 2025 | 8.81 | 9.00 | 8.67 | 8.96 | 8.94 | 2.99% | 413,978 |
| Jun 13, 2025 | 8.72 | 8.77 | 8.65 | 8.70 | 8.68 | -1.81% | 353,299 |
| Jun 12, 2025 | 8.72 | 8.94 | 8.67 | 8.86 | 8.84 | 0.57% | 292,613 |
| Jun 11, 2025 | 9.01 | 9.05 | 8.76 | 8.81 | 8.79 | -2.00% | 463,339 |
| Jun 10, 2025 | 8.85 | 9.11 | 8.76 | 8.99 | 8.97 | 2.28% | 327,856 |
| Jun 9, 2025 | 8.68 | 8.91 | 8.67 | 8.79 | 8.77 | 1.50% | 320,954 |
| Jun 6, 2025 | 8.76 | 8.84 | 8.57 | 8.66 | 8.64 | 0.35% | 327,364 |
| Jun 5, 2025 | 8.80 | 8.80 | 8.62 | 8.63 | 8.61 | -2.04% | 356,463 |
| Jun 4, 2025 | 8.97 | 9.01 | 8.79 | 8.81 | 8.79 | -2.11% | 367,114 |
| Jun 3, 2025 | 8.63 | 9.07 | 8.55 | 9.00 | 8.98 | 4.29% | 660,868 |
| Jun 2, 2025 | 8.95 | 8.97 | 8.59 | 8.63 | 8.61 | -3.58% | 585,167 |
| May 30, 2025 | 9.01 | 9.13 | 8.93 | 8.95 | 8.93 | -0.78% | 706,508 |
| May 29, 2025 | 9.04 | 9.05 | 8.87 | 9.02 | 9.00 | 0.11% | 533,200 |
| May 28, 2025 | 9.06 | 9.10 | 8.95 | 9.01 | 8.99 | -0.44% | 561,206 |
| May 27, 2025 | 8.83 | 9.06 | 8.76 | 9.05 | 9.03 | 3.43% | 515,304 |
| May 23, 2025 | 8.64 | 8.79 | 8.64 | 8.75 | 8.73 | -0.62% | 740,280 |
| May 22, 2025 | 8.77 | 8.87 | 8.74 | 8.81 | 8.79 | 0.06% | 547,025 |
| May 21, 2025 | 8.89 | 8.96 | 8.74 | 8.80 | 8.78 | -2.00% | 897,026 |
| May 20, 2025 | 9.01 | 9.10 | 8.95 | 8.98 | 8.96 | -0.99% | 633,946 |
| May 19, 2025 | 9.02 | 9.08 | 8.93 | 9.07 | 9.05 | 0.11% | 490,282 |
| May 16, 2025 | 9.11 | 9.14 | 9.03 | 9.06 | 9.04 | -0.88% | 680,752 |
| May 15, 2025 | 9.06 | 9.15 | 8.95 | 9.14 | 9.12 | 0.22% | 655,129 |
| May 14, 2025 | 8.95 | 9.13 | 8.87 | 9.12 | 9.10 | 2.36% | 952,712 |
| May 13, 2025 | 8.96 | 9.02 | 8.83 | 8.91 | 8.89 | - | 1,011,161 |
| May 12, 2025 | 8.76 | 9.08 | 8.74 | 8.91 | 8.89 | 5.32% | 1,195,262 |
| May 9, 2025 | 8.40 | 8.59 | 8.34 | 8.46 | 8.44 | 1.20% | 1,102,260 |
| May 8, 2025 | 7.87 | 8.37 | 7.65 | 8.36 | 8.34 | 10.58% | 1,237,380 |
| May 7, 2025 | 7.60 | 7.77 | 7.53 | 7.56 | 7.54 | -0.53% | 754,611 |
| May 6, 2025 | 7.61 | 7.67 | 7.49 | 7.60 | 7.58 | -1.55% | 607,075 |
| May 5, 2025 | 7.73 | 7.92 | 7.68 | 7.72 | 7.70 | -1.03% | 734,239 |
| May 2, 2025 | 7.44 | 7.83 | 7.44 | 7.80 | 7.78 | 5.83% | 828,605 |
| May 1, 2025 | 7.56 | 7.63 | 7.11 | 7.37 | 7.35 | -3.03% | 1,044,004 |
| Apr 30, 2025 | 7.71 | 7.71 | 7.26 | 7.60 | 7.58 | -3.06% | 1,128,722 |
| Apr 29, 2025 | 7.97 | 7.99 | 7.75 | 7.84 | 7.82 | -2.12% | 589,658 |
| Apr 28, 2025 | 8.12 | 8.18 | 7.91 | 8.01 | 7.99 | -1.72% | 494,445 |
| Apr 25, 2025 | 8.34 | 8.34 | 8.05 | 8.15 | 8.13 | -3.66% | 421,988 |
| Apr 24, 2025 | 8.28 | 8.49 | 8.22 | 8.46 | 8.44 | 1.68% | 342,340 |
| Apr 23, 2025 | 8.49 | 8.68 | 8.25 | 8.32 | 8.30 | -0.48% | 479,353 |
| Apr 22, 2025 | 8.31 | 8.40 | 8.22 | 8.36 | 8.34 | 1.33% | 808,167 |
| Apr 21, 2025 | 8.21 | 8.27 | 8.01 | 8.25 | 8.23 | -0.36% | 536,088 |
| Apr 17, 2025 | 8.06 | 8.33 | 8.06 | 8.28 | 8.26 | 2.48% | 385,019 |
| Apr 16, 2025 | 8.24 | 8.37 | 7.98 | 8.08 | 8.06 | -2.06% | 464,319 |