Heartland Express Inc (HTLD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.392927308448 | 10.18 | 10.505 | 9.87 | 510890 | 10.15850065 | CS |
| 4 | -1.58 | -13.4812286689 | 11.72 | 11.82 | 9.87 | 528094 | 10.72872953 | CS |
| 12 | -1.91 | -15.8506224066 | 12.05 | 12.07 | 9.87 | 454989 | 11.08691509 | CS |
| 26 | -1.86 | -15.5 | 12 | 12.85 | 9.87 | 395452 | 11.51784366 | CS |
| 52 | -1.9 | -15.780730897 | 12.04 | 13.67 | 9.63 | 385796 | 11.55629435 | CS |
| 156 | -4.42 | -30.3571428571 | 14.56 | 18.1699 | 9.63 | 313153 | 13.41620375 | CS |
| 260 | -7.4 | -42.189281642 | 17.54 | 23 | 9.63 | 326145 | 15.53211525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 10.14 | 0.12 | 1.20 | 9.99 | 10.17 | 9.91 | 307443 |
| 1741217700 | 10.02 | 0.05 | 0.50 | 9.96 | 10.11 | 9.8699999 | 385015 |
| 1741131300 | 9.97 | -0.3 | -2.92 | 10.21 | 10.28 | 9.96 | 563540 |
| 1741044900 | 10.27 | -0.05 | -0.48 | 10.35 | 10.505 | 10.2226 | 485926 |
| 1740785700 | 10.32 | 0.13 | 1.28 | 10.18 | 10.36 | 10.14 | 536589 |
| 1740699300 | 10.19 | -0.03 | -0.29 | 10.18 | 10.25 | 10.1094 | 595978 |
| 1740612900 | 10.22 | 0.11 | 1.09 | 10.06 | 10.27 | 9.98 | 511873 |
| 1740526500 | 10.11 | -0.01 | -0.10 | 10.17 | 10.215 | 10.09 | 561872 |
| 1740440100 | 10.12 | -0.52 | -4.89 | 10.7 | 10.71 | 10.1 | 785237 |
| 1740180900 | 10.64 | 0.07 | 0.66 | 10.71 | 10.715 | 10.29 | 639827 |
| 1740094500 | 10.57 | -0.4 | -3.65 | 10.92 | 10.985 | 10.57 | 648733 |
| 1740008100 | 10.97 | -0.53 | -4.61 | 11.37 | 11.42 | 10.93 | 448148 |
| 1739921700 | 11.5 | 0.11 | 0.97 | 11.43 | 11.67 | 11.43 | 323138 |
| 1739576100 | 11.39 | 0.1 | 0.89 | 11.35 | 11.44 | 11.27 | 742654 |
| 1739489700 | 11.29 | -0.01 | -0.09 | 11.38 | 11.41 | 11.21 | 233431 |
| 1739403300 | 11.3 | -0.17 | -1.48 | 11.28 | 11.46 | 11.22 | 644506 |
| 1739316900 | 11.47 | 0.12 | 1.06 | 11.3 | 11.635 | 11.215 | 428867 |
| 1739230500 | 11.35 | -0.02 | -0.18 | 11.43 | 11.43 | 11.25 | 342752 |
| 1738971300 | 11.37 | -0.19 | -1.64 | 11.53 | 11.53 | 11.25 | 894545 |
| 1738884900 | 11.56 | -0.15 | -1.28 | 11.72 | 11.82 | 11.495 | 309088 |
| 1738798500 | 11.71 | 0.39 | 3.45 | 11.41 | 11.71 | 11.37 | 329782 |
| 1738712100 | 11.32 | 0.19 | 1.71 | 11.1 | 11.36 | 11.02 | 328680 |
| 1738625700 | 11.13 | -0.31 | -2.71 | 11.27 | 11.28 | 11.055 | 462757 |
| 1738366500 | 11.44 | 0.04 | 0.35 | 11.38 | 11.65 | 11.3 | 724313 |
| 1738280100 | 11.4 | -0.07 | -0.61 | 11.42 | 11.7 | 11.2 | 899500 |
| 1738193700 | 11.47 | -0.08 | -0.69 | 11.52 | 11.74 | 11.36 | 502295 |
| 1738107300 | 11.55 | -0.26 | -2.20 | 11.78 | 11.87 | 11.26 | 810472 |
| 1738020900 | 11.81 | 0.25 | 2.16 | 11.68 | 11.97 | 11.6 | 396087 |
| 1737761700 | 11.56 | -0.07 | -0.60 | 11.9 | 11.91 | 11.55 | 263842 |
| 1737675300 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1737588900 | 11.63 | 0.3 | 2.65 | 11.25 | 11.65 | 11.25 | 543579 |
| 1737502500 | 11.33 | 0.11 | 0.98 | 11.28 | 11.45 | 11.19 | 326953 |
| 1737156900 | 11.22 | -0.25 | -2.18 | 11.34 | 11.38 | 11.12 | 263141 |
| 1737070500 | 11.47 | 0.31 | 2.78 | 11.16 | 11.52 | 10.96 | 306393 |
| 1736984100 | 11.16 | 0.11 | 1.00 | 11.32 | 11.34 | 11.13 | 390542 |
| 1736897700 | 11.05 | 0.22 | 2.03 | 10.85 | 11.055 | 10.85 | 392103 |
| 1736811300 | 10.83 | 0.13 | 1.21 | 10.64 | 10.85 | 10.52 | 308342 |
| 1736552100 | 10.7 | -0.11 | -1.02 | 10.63 | 10.73 | 10.59 | 372292 |
| 1736379300 | 10.81 | -0.04 | -0.37 | 10.77 | 10.875 | 10.6269 | 341642 |
| 1736292900 | 10.85 | -0.19 | -1.68 | 11.05 | 11.05 | 10.695 | 418053 |
| 1736206500 | 11.035 | -0.15 | -1.30 | 11.24 | 11.32 | 11.03 | 363404 |
| 1735947300 | 11.18 | 0.22 | 2.01 | 11.03 | 11.18 | 10.88 | 291787 |
| 1735860900 | 10.96 | -0.26 | -2.32 | 11.3 | 11.31 | 10.955 | 304012 |
| 1735688100 | 11.22 | 0.12 | 1.08 | 11.11 | 11.25 | 11.11 | 240783 |
| 1735601700 | 11.1 | -0.03 | -0.27 | 11.1 | 11.16 | 10.93 | 266666 |
| 1735342500 | 11.13 | -0.01 | -0.09 | 11.06 | 11.17 | 10.9 | 212366 |
| 1735256100 | 11.14 | 0.01 | 0.09 | 11.03 | 11.16 | 10.96 | 170111 |
| 1735077840 | 11.13 | 0.05 | 0.45 | 11.08 | 11.16 | 10.94 | 167505 |
| 1734996900 | 11.08 | -0.18 | -1.60 | 11.2 | 11.37 | 10.96 | 393011 |
| 1734737700 | 11.26 | -0.31 | -2.68 | 11.49 | 11.58 | 11.15 | 1587322 |
| 1734651300 | 11.57 | 0.08 | 0.70 | 11.62 | 11.79 | 11.392 | 355855 |
| 1734564900 | 11.49 | -0.23 | -1.96 | 11.81 | 11.86 | 11.4 | 687097 |
| 1734478500 | 11.72 | -0.04 | -0.34 | 11.7 | 11.82 | 11.68 | 359064 |
| 1734392100 | 11.76 | -0.02 | -0.17 | 11.73 | 11.83 | 11.65 | 308584 |
| 1734132900 | 11.78 | -0.21 | -1.75 | 11.94 | 11.99 | 11.77 | 233417 |
| 1734046500 | 11.99 | -0.03 | -0.25 | 12 | 12.07 | 11.83 | 363694 |
| 1733960100 | 12.02 | 0 | 0.00 | 12.03 | 12.1844 | 12.005 | 371840 |
| 1733873700 | 12.02 | 0.04 | 0.33 | 12 | 12.1793 | 11.79 | 361790 |
| 1733787300 | 11.98 | 0.03 | 0.25 | 11.95 | 12.2 | 11.95 | 283254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
