Heartland Express Inc. (HTLD)
10.32
0.13 (1.28%)
At close: Feb 28, 2025, 3:59 PM
10.32
0.00%
After-hours: Feb 28, 2025, 04:00 PM EST
HTLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.18 | 10.36 | 10.14 | 10.32 | 0.13 | 1.28% | 535,085 |
| Feb 27, 2025 | 10.18 | 10.25 | 10.11 | 10.19 | -0.03 | -0.29% | 596,000 |
| Feb 26, 2025 | 10.06 | 10.27 | 9.98 | 10.22 | 0.11 | 1.09% | 511,900 |
| Feb 25, 2025 | 10.17 | 10.22 | 10.09 | 10.11 | -0.01 | -0.10% | 561,900 |
| Feb 24, 2025 | 10.70 | 10.70 | 10.10 | 10.12 | -0.52 | -4.89% | 785,237 |
| Feb 21, 2025 | 10.71 | 10.72 | 10.29 | 10.64 | 0.07 | 0.66% | 639,827 |
| Feb 20, 2025 | 10.92 | 10.99 | 10.57 | 10.57 | -0.40 | -3.65% | 648,733 |
| Feb 19, 2025 | 11.37 | 11.42 | 10.93 | 10.97 | -0.53 | -4.61% | 448,148 |
| Feb 18, 2025 | 11.43 | 11.67 | 11.40 | 11.50 | 0.11 | 0.97% | 328,100 |
| Feb 14, 2025 | 11.35 | 11.44 | 11.27 | 11.39 | 0.10 | 0.89% | 742,700 |
| Feb 13, 2025 | 11.38 | 11.41 | 11.21 | 11.29 | -0.01 | -0.09% | 233,431 |
| Feb 12, 2025 | 11.28 | 11.46 | 11.22 | 11.30 | -0.17 | -1.48% | 644,506 |
| Feb 11, 2025 | 11.30 | 11.64 | 11.22 | 11.47 | 0.12 | 1.06% | 428,900 |
| Feb 10, 2025 | 11.43 | 11.43 | 11.25 | 11.35 | -0.02 | -0.18% | 342,800 |
| Feb 7, 2025 | 11.53 | 11.53 | 11.25 | 11.37 | -0.19 | -1.64% | 894,545 |
| Feb 6, 2025 | 11.72 | 11.82 | 11.50 | 11.56 | -0.15 | -1.28% | 309,100 |
| Feb 5, 2025 | 11.41 | 11.71 | 11.37 | 11.71 | 0.39 | 3.45% | 329,800 |
| Feb 4, 2025 | 11.10 | 11.36 | 11.02 | 11.32 | 0.19 | 1.71% | 328,762 |
| Feb 3, 2025 | 11.27 | 11.28 | 11.06 | 11.13 | -0.31 | -2.71% | 462,800 |
| Jan 31, 2025 | 11.46 | 11.65 | 11.30 | 11.44 | 0.04 | 0.35% | 727,931 |
| Jan 30, 2025 | 11.42 | 11.70 | 11.20 | 11.40 | -0.07 | -0.61% | 899,840 |
| Jan 29, 2025 | 11.52 | 11.74 | 11.36 | 11.47 | -0.08 | -0.69% | 502,300 |
| Jan 28, 2025 | 11.78 | 11.87 | 11.26 | 11.55 | -0.26 | -2.20% | 812,200 |
| Jan 27, 2025 | 11.59 | 11.97 | 11.59 | 11.81 | 0.25 | 2.16% | 402,917 |
| Jan 24, 2025 | 11.90 | 11.96 | 11.55 | 11.56 | -0.36 | -3.02% | 266,615 |
| Jan 23, 2025 | 11.68 | 12.19 | 11.47 | 11.92 | 0.29 | 2.49% | 528,541 |
| Jan 22, 2025 | 11.25 | 11.65 | 11.25 | 11.63 | 0.30 | 2.65% | 543,900 |
| Jan 21, 2025 | 11.33 | 11.45 | 10.58 | 11.33 | 0.11 | 0.98% | 330,500 |
| Jan 17, 2025 | 11.34 | 11.38 | 11.12 | 11.22 | -0.25 | -2.18% | 263,151 |
| Jan 16, 2025 | 11.16 | 11.52 | 10.96 | 11.47 | 0.31 | 2.78% | 306,400 |
| Jan 15, 2025 | 11.32 | 11.34 | 11.13 | 11.16 | 0.11 | 1.00% | 390,542 |
| Jan 14, 2025 | 10.85 | 11.06 | 10.85 | 11.05 | 0.22 | 2.03% | 392,103 |
| Jan 13, 2025 | 10.64 | 10.85 | 10.52 | 10.83 | 0.13 | 1.21% | 308,342 |
| Jan 10, 2025 | 10.63 | 10.73 | 10.59 | 10.70 | -0.11 | -1.02% | 372,300 |
| Jan 8, 2025 | 10.77 | 10.88 | 10.63 | 10.81 | -0.04 | -0.37% | 341,642 |
| Jan 7, 2025 | 11.05 | 11.05 | 10.70 | 10.85 | -0.19 | -1.72% | 418,100 |
| Jan 6, 2025 | 11.24 | 11.32 | 11.03 | 11.04 | -0.14 | -1.25% | 363,404 |
| Jan 3, 2025 | 11.03 | 11.18 | 10.88 | 11.18 | 0.22 | 2.01% | 291,800 |
| Jan 2, 2025 | 11.30 | 11.31 | 10.96 | 10.96 | -0.26 | -2.32% | 304,013 |
| Dec 31, 2024 | 11.11 | 11.25 | 11.11 | 11.22 | 0.12 | 1.08% | 240,800 |
| Dec 30, 2024 | 11.10 | 11.16 | 10.93 | 11.10 | -0.03 | -0.27% | 266,700 |
| Dec 27, 2024 | 11.06 | 11.17 | 10.90 | 11.13 | -0.01 | -0.09% | 213,225 |
| Dec 26, 2024 | 11.03 | 11.16 | 10.96 | 11.14 | 0.01 | 0.09% | 170,111 |
| Dec 24, 2024 | 11.08 | 11.16 | 10.94 | 11.13 | 0.05 | 0.45% | 167,505 |
| Dec 23, 2024 | 11.20 | 11.37 | 10.96 | 11.08 | -0.18 | -1.60% | 393,024 |
| Dec 20, 2024 | 11.49 | 11.58 | 11.15 | 11.26 | -0.31 | -2.68% | 1,587,322 |
| Dec 19, 2024 | 11.62 | 11.79 | 11.39 | 11.57 | 0.08 | 0.70% | 355,900 |
| Dec 18, 2024 | 11.81 | 11.86 | 11.40 | 11.49 | -0.23 | -1.96% | 687,100 |
| Dec 17, 2024 | 11.70 | 11.82 | 11.68 | 11.72 | -0.04 | -0.34% | 359,100 |
| Dec 16, 2024 | 11.73 | 11.83 | 11.65 | 11.76 | -0.02 | -0.17% | 308,600 |