HTLD

Heartland Express Historical Data

HTLD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 16.73 0.10 0.6% 16.54 16.89 16.51 307,373
Dec 01 2021 16.63 -0.11 -0.66% 16.97 17.17 16.61 262,340
Nov 30 2021 16.74 -0.30 -1.76% 16.97 17.145 16.67 550,820
Nov 29 2021 17.04 -0.18 -1.05% 17.34 17.46 17.01 321,250
Nov 26 2021 17.22 0.00 +0.00% 17.51 17.53 17.15 0
Nov 26 2021 17.22 -0.44 -2.49% 17.51 17.53 17.15 278,905
Nov 25 2021 17.66 0.00 +0.00% 17.71 17.72 17.49 0
Nov 24 2021 17.66 -0.05 -0.28% 17.71 17.72 17.49 196,371
Nov 23 2021 17.71 0.09 0.51% 17.56 17.77 17.45 231,264
Nov 22 2021 17.62 0.25 1.44% 17.46 17.88 17.33 315,414
Nov 19 2021 17.37 0.14 0.81% 17.23 17.39 17.10 415,749
Nov 18 2021 17.23 -0.20 -1.15% 17.43 17.65 17.15 273,131
Nov 17 2021 17.43 0.00 +0.00% 16.76 17.48 16.76 0
Nov 17 2021 17.43 0.14 0.81% 16.76 17.48 16.76 479,209
Nov 16 2021 17.29 0.00 0.0% 17.35 17.44 17.21 254,131
Nov 15 2021 17.29 -0.07 -0.4% 17.40 17.46 17.185 167,310
Nov 12 2021 17.36 0.11 0.64% 17.26 17.68 17.19 226,791
Nov 11 2021 17.25 0.23 1.35% 17.04 17.26 16.91 283,058
Nov 10 2021 17.02 0.07 0.41% 16.94 17.05 16.80 256,539
Nov 09 2021 16.95 0.05 0.3% 16.90 16.98 16.80 115,967
Nov 08 2021 16.90 0.16 0.96% 16.82 16.96 16.70 266,293
Nov 05 2021 16.74 0.00 +0.00% 16.65 16.90 16.56 0
Nov 05 2021 16.74 0.19 1.15% 16.65 16.90 16.56 316,000
Nov 04 2021 16.55 -0.19 -1.14% 16.75 16.83 16.37 329,673
Nov 03 2021 16.74 0.35 2.14% 16.40 16.90 16.39 350,594
Nov 02 2021 16.39 0.07 0.43% 16.40 16.57 16.255 310,656
Nov 01 2021 16.32 -0.01 -0.06% 16.39 16.45 16.24 510,908
Oct 29 2021 16.33 -0.34 -2.04% 16.55 16.83 16.28 351,878
Oct 28 2021 16.67 0.19 1.15% 16.54 16.84 16.54 207,032
Oct 27 2021 16.48 -0.30 -1.79% 16.69 16.76 16.44 175,981
Oct 26 2021 16.78 0.07 0.42% 16.79 16.89 16.65 191,551
Oct 25 2021 16.71 -0.02 -0.12% 16.77 16.94 16.65 239,688
Oct 22 2021 16.73 -0.18 -1.06% 16.89 17.07 16.70 346,238
Oct 21 2021 16.91 0.27 1.62% 16.61 17.02 16.55 278,591
Oct 20 2021 16.64 -0.05 -0.3% 16.70 16.86 16.56 348,682
Oct 19 2021 16.69 0.05 0.3% 16.75 16.7917 16.53 203,840
Oct 18 2021 16.64 0.07 0.42% 16.44 16.75 16.3711 222,395
Oct 15 2021 16.57 -0.18 -1.07% 16.80 16.94 16.5016 484,982
Oct 14 2021 16.75 0.46 2.82% 16.47 16.8933 16.4001 496,614
Oct 13 2021 16.29 0.30 1.88% 16.07 16.53 15.96 560,450
Oct 12 2021 15.99 0.01 0.06% 15.99 16.11 15.94 209,455
Oct 11 2021 15.98 -0.10 -0.62% 16.08 16.18 15.95 254,904
Oct 08 2021 16.08 -0.24 -1.47% 16.48 16.485 16.06 283,458
Oct 07 2021 16.32 -0.04 -0.24% 16.31 16.49 16.14 595,503
Oct 06 2021 16.36 0.11 0.68% 16.21 16.38 15.98 340,911
Oct 05 2021 16.25 0.12 0.74% 16.20 16.31 16.08 287,231
Oct 04 2021 16.13 0.07 0.44% 16.03 16.25 16.02 260,522
Oct 01 2021 16.06 0.04 0.25% 16.12 16.21 15.89 232,679
Sep 30 2021 16.02 -0.29 -1.78% 16.39 16.62 16.00 260,714
Sep 29 2021 16.31 -0.03 -0.18% 16.35 16.40 16.205 171,915
Sep 28 2021 16.34 -0.15 -0.91% 16.45 16.57 16.26 157,717
Sep 27 2021 16.49 0.24 1.48% 16.28 16.62 16.28 210,985
Sep 24 2021 16.25 0.07 0.43% 16.14 16.36 16.12 158,163
Sep 23 2021 16.18 0.05 0.31% 16.15 16.42 16.12 190,457
Sep 22 2021 16.13 -0.16 -0.98% 16.495 16.495 16.115 198,925
Sep 21 2021 16.29 0.02 0.12% 16.31 16.38 16.10 231,370
Sep 20 2021 16.27 0.31 1.94% 15.78 16.29 15.71 368,726
Sep 17 2021 15.96 -0.06 -0.37% 16.11 16.12 15.86 1,132,172
Sep 16 2021 16.02 -0.21 -1.29% 16.22 16.25 15.985 219,832
Sep 15 2021 16.23 0.16 1.0% 16.13 16.34 16.07 244,275
Sep 14 2021 16.07 -0.17 -1.05% 16.30 16.31 15.97 290,129
Sep 13 2021 16.24 0.01 0.06% 16.36 16.39 16.03 210,330
Sep 10 2021 16.23 -0.06 -0.37% 16.38 16.40 16.20 199,217
Sep 09 2021 16.29 -0.27 -1.63% 16.52 16.59 16.14 207,764
Sep 08 2021 16.56 0.03 0.18% 16.56 16.58 16.35 216,259
Sep 07 2021 16.53 -0.26 -1.55% 16.77 16.84 16.49 234,634


Your Recent History
NASDAQ
HTLD
Heartland ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.