Heartland Express Inc (HTLD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.4096185738 | 12.06 | 12.67 | 11.99 | 336678 | 12.37411897 | CS |
| 4 | 0.03 | 0.245901639344 | 12.2 | 12.67 | 11.47 | 268624 | 12.17819569 | CS |
| 12 | -0.07 | -0.569105691057 | 12.3 | 13.67 | 11.19 | 328381 | 12.34638365 | CS |
| 26 | 0.71 | 6.16319444444 | 11.52 | 13.67 | 9.63 | 370692 | 11.58613076 | CS |
| 52 | -3.31 | -21.2998712999 | 15.54 | 15.665 | 9.63 | 339383 | 12.35872936 | CS |
| 156 | -3.55 | -22.4968314322 | 15.78 | 18.1699 | 9.63 | 295537 | 14.22461772 | CS |
| 260 | -9.04 | -42.5011753644 | 21.27 | 23 | 9.63 | 313116 | 16.40979089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 12.49 | 0.11 | 0.89 | 12.62 | 12.67 | 12.44 | 481380 |
| 1726698900 | 12.38 | -0.04 | -0.32 | 12.42 | 12.58 | 12.29 | 351868 |
| 1726612500 | 12.42 | 0.12 | 0.98 | 12.4 | 12.63 | 12.31 | 337118 |
| 1726526100 | 12.3 | 0.19 | 1.57 | 12.29 | 12.51 | 12.15 | 327264 |
| 1726266900 | 12.11 | 0.19 | 1.59 | 12.06 | 12.2 | 11.99 | 185761 |
| 1726180500 | 11.92 | 0.12 | 1.02 | 11.82 | 11.99 | 11.655 | 222537 |
| 1726094100 | 11.8 | 0.06 | 0.51 | 11.69 | 11.81 | 11.47 | 349278 |
| 1726007700 | 11.74 | -0.01 | -0.09 | 11.75 | 11.8 | 11.7 | 270844 |
| 1725921300 | 11.75 | -0.02 | -0.17 | 11.74 | 11.86 | 11.57 | 402664 |
| 1725662100 | 11.77 | -0.21 | -1.75 | 11.99 | 12.04 | 11.755 | 152680 |
| 1725575700 | 11.98 | -0.33 | -2.64 | 12.3 | 12.3 | 11.895 | 185045 |
| 1725489300 | 12.305 | -0.02 | -0.12 | 12.31 | 12.51 | 12.2 | 194160 |
| 1725402900 | 12.32 | -0.06 | -0.48 | 12.29 | 12.34 | 12.21 | 181896 |
| 1725057300 | 12.38 | 0.12 | 0.98 | 12.27 | 12.4 | 12.17 | 265462 |
| 1724970900 | 12.26 | 0.02 | 0.16 | 12.22 | 12.41 | 12.15 | 198559 |
| 1724884500 | 12.24 | 0.14 | 1.16 | 12.09 | 12.29 | 12.06 | 155223 |
| 1724798100 | 12.1 | -0.3 | -2.42 | 12.4 | 12.51 | 12.04 | 202184 |
| 1724711700 | 12.4 | 0.02 | 0.16 | 12.46 | 12.5 | 12.36 | 334283 |
| 1724452500 | 12.38 | 0.19 | 1.56 | 12.2 | 12.52 | 12.205 | 305647 |
| 1724366100 | 12.19 | -0.13 | -1.02 | 12.4 | 12.44 | 12.15 | 196330 |
| 1724279700 | 12.315 | -0.01 | -0.04 | 12.35 | 12.53 | 12.25 | 223498 |
| 1724193300 | 12.32 | -0.02 | -0.16 | 12.31 | 12.415 | 12.26 | 260823 |
| 1724106900 | 12.34 | -0.04 | -0.32 | 12.41 | 12.58 | 12.26 | 410229 |
| 1723847700 | 12.38 | 0.22 | 1.81 | 12.14 | 12.38 | 12.1 | 610001 |
| 1723761300 | 12.16 | 0.15 | 1.25 | 12.22 | 12.46 | 12.13 | 387115 |
| 1723674900 | 12.01 | -0.17 | -1.40 | 12.23 | 12.23 | 11.945 | 269951 |
| 1723588500 | 12.18 | 0.31 | 2.61 | 11.96 | 12.19 | 11.84 | 328760 |
| 1723502100 | 11.87 | 0.02 | 0.17 | 11.89 | 11.89 | 11.75 | 253084 |
| 1723242900 | 11.85 | -0.22 | -1.82 | 12.17 | 12.17 | 11.76 | 247590 |
| 1723156500 | 12.07 | 0.06 | 0.50 | 12.15 | 12.15 | 11.93 | 203158 |
| 1723070100 | 12.01 | -0.16 | -1.31 | 12.32 | 12.32 | 11.9 | 202262 |
| 1722983700 | 12.17 | -0.01 | -0.08 | 12.13 | 12.37 | 12.03 | 298610 |
| 1722897300 | 12.18 | -0.24 | -1.93 | 12.06 | 12.33 | 11.89 | 317599 |
| 1722638100 | 12.42 | -0.31 | -2.44 | 12.37 | 12.53 | 12.28 | 290081 |
| 1722551700 | 12.73 | -0.24 | -1.85 | 13.06 | 13.17 | 12.6424 | 457024 |
| 1722465300 | 12.97 | -0.22 | -1.67 | 13.22 | 13.235 | 12.88 | 564437 |
| 1722378900 | 13.19 | 0.24 | 1.85 | 13.05 | 13.39 | 12.96 | 433885 |
| 1722292500 | 12.95 | -0.23 | -1.75 | 13.14 | 13.33 | 12.855 | 398431 |
| 1722033300 | 13.18 | -0.11 | -0.83 | 13.35 | 13.45 | 13.11 | 381664 |
| 1721946900 | 13.29 | 0.48 | 3.75 | 12.92 | 13.67 | 12.77 | 672916 |
| 1721860500 | 12.81 | 0.43 | 3.47 | 12.38 | 12.86 | 12.38 | 449967 |
| 1721774100 | 12.38 | -0.09 | -0.72 | 12.34 | 12.46 | 12.23 | 317713 |
| 1721687700 | 12.47 | -0.05 | -0.40 | 12.57 | 12.63 | 12.29 | 295176 |
| 1721428500 | 12.52 | -0.22 | -1.73 | 12.69 | 12.69 | 12.33 | 441675 |
| 1721342100 | 12.74 | -0.2 | -1.55 | 12.84 | 12.93 | 12.67 | 217545 |
| 1721255700 | 12.94 | 0.24 | 1.89 | 12.58 | 12.96 | 12.57 | 386634 |
| 1721169300 | 12.7 | 0.37 | 3.00 | 12.4 | 12.825 | 12.4 | 298638 |
| 1721082900 | 12.33 | 0.18 | 1.48 | 12.28 | 12.56 | 12.19 | 295532 |
| 1720823700 | 12.15 | 0.12 | 1.00 | 12.18 | 12.3 | 12.05 | 339580 |
| 1720737300 | 12.03 | 0.28 | 2.38 | 11.97 | 12.16 | 11.86 | 300846 |
| 1720650900 | 11.75 | 0.14 | 1.21 | 11.67 | 11.77 | 11.59 | 391801 |
| 1720564500 | 11.61 | -0.59 | -4.84 | 11.26 | 11.83 | 11.19 | 759912 |
| 1720478100 | 12.2 | -0.01 | -0.08 | 12.3 | 12.39 | 12.06 | 378078 |
| 1720218900 | 12.21 | 0.15 | 1.24 | 11.97 | 12.22 | 11.94 | 483760 |
| 1720040640 | 12.06 | -0.02 | -0.17 | 12.12 | 12.43 | 12.05 | 215906 |
| 1719959700 | 12.08 | -0.06 | -0.49 | 12.18 | 12.285 | 12.07 | 195103 |
| 1719873300 | 12.14 | 0.06 | 0.50 | 12.3 | 12.3 | 12.02 | 438569 |
| 1719614100 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1719527700 | 12.08 | -0.2 | -1.63 | 12.33 | 12.33 | 11.95 | 255837 |
| 1719441300 | 12.28 | 0.31 | 2.59 | 11.91 | 12.29 | 11.88 | 343121 |
| 1719354900 | 11.97 | 0.1 | 0.84 | 11.81 | 12.055 | 11.7 | 278753 |
| 1719268500 | 11.87 | 0.01 | 0.08 | 11.86 | 12.05 | 11.82 | 324523 |
| 1719009300 | 11.86 | 0.09 | 0.76 | 11.79 | 12 | 11.74 | 880102 |
| 1718922900 | 11.77 | 0.07 | 0.60 | 11.66 | 11.79 | 11.6 | 263404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
