Heartland Express Inc (HTLD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.94003527337 | 11.34 | 11.65 | 11.12 | 377891 | 11.44831294 | CS |
| 4 | 0.56 | 5.09090909091 | 11 | 11.65 | 10.52 | 332016 | 11.11400844 | CS |
| 12 | 0.72 | 6.64206642066 | 10.84 | 12.85 | 10.52 | 395955 | 11.76298756 | CS |
| 26 | -0.97 | -7.74142059058 | 12.53 | 13.67 | 10.52 | 346937 | 11.92711186 | CS |
| 52 | -2.08 | -15.2492668622 | 13.64 | 13.67 | 9.63 | 360697 | 11.77815484 | CS |
| 156 | -4.05 | -25.9449071108 | 15.61 | 18.1699 | 9.63 | 304521 | 13.61712492 | CS |
| 260 | -8.66 | -42.8288822948 | 20.22 | 23 | 9.63 | 319994 | 15.76144058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 11.95 | -0.24 | -1.97 | 12.31 | 12.32 | 11.89 | 224163 |
| 1733441700 | 12.19 | -0.27 | -2.17 | 12.47 | 12.47 | 12.09 | 245408 |
| 1733355300 | 12.46 | -0.03 | -0.24 | 12.47 | 12.63 | 12.23 | 315343 |
| 1733268900 | 12.49 | -0.23 | -1.77 | 12.76 | 12.76 | 12.46 | 241096 |
| 1733182500 | 12.715 | -0.06 | -0.43 | 12.78 | 12.78 | 12.48 | 392610 |
| 1732917840 | 12.77 | 0.21 | 1.67 | 12.6 | 12.8 | 12.59 | 128137 |
| 1732750500 | 12.56 | -0.09 | -0.71 | 12.67 | 12.765 | 12.485 | 364727 |
| 1732664100 | 12.65 | 0.13 | 1.04 | 12.51 | 12.745 | 12.4 | 381180 |
| 1732577700 | 12.52 | 0.15 | 1.21 | 12.45 | 12.85 | 12.45 | 417532 |
| 1732318500 | 12.37 | 0.15 | 1.23 | 12.27 | 12.47 | 12.2 | 336239 |
| 1732232100 | 12.22 | 0.03 | 0.25 | 12.37 | 12.37 | 12.14 | 301535 |
| 1732145700 | 12.19 | -0.06 | -0.45 | 12.25 | 12.3 | 11.941 | 398208 |
| 1732059300 | 12.245 | -0.02 | -0.12 | 12.19 | 12.29 | 12.03 | 265330 |
| 1731972900 | 12.26 | 0.06 | 0.49 | 12.22 | 12.34 | 12.12 | 389926 |
| 1731713700 | 12.2 | -0.22 | -1.77 | 12.51 | 12.51 | 12.15 | 810823 |
| 1731627300 | 12.42 | -0.22 | -1.74 | 12.71 | 12.85 | 12.38 | 471534 |
| 1731540900 | 12.64 | 0.07 | 0.56 | 12.75 | 12.79 | 12.39 | 743496 |
| 1731454500 | 12.57 | 0.36 | 2.95 | 12.24 | 12.59 | 11.98 | 1238965 |
| 1731368100 | 12.21 | 0.22 | 1.83 | 12.06 | 12.39 | 12.06 | 330744 |
| 1731108900 | 11.99 | -0.06 | -0.50 | 12.03 | 12.13 | 11.883 | 436701 |
| 1731022500 | 12.05 | 0.17 | 1.43 | 12.29 | 12.38 | 11.97 | 507678 |
| 1730936100 | 11.88 | 1 | 9.19 | 11.26 | 11.99 | 11.26 | 651535 |
| 1730849700 | 10.88 | -0.02 | -0.18 | 10.91 | 11.01 | 10.82 | 363777 |
| 1730763300 | 10.9 | -0.01 | -0.09 | 10.81 | 11.05 | 10.81 | 383271 |
| 1730500500 | 10.91 | 0.11 | 0.97 | 10.84 | 11.03 | 10.75 | 315986 |
| 1730414100 | 10.805 | -0.24 | -2.13 | 11.03 | 11.12 | 10.8 | 428273 |
| 1730327700 | 11.04 | -0.06 | -0.54 | 10.97 | 11.29 | 10.86 | 381841 |
| 1730241300 | 11.1 | -0.28 | -2.46 | 11.15 | 11.26 | 10.84 | 534204 |
| 1730154900 | 11.38 | 0.05 | 0.44 | 11.37 | 11.535 | 11.34 | 213470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
