Heartland Express Inc. (HTLD)
NASDAQ: HTLD
· Real-Time Price · USD
8.47
-0.20 (-2.31%)
At close: Sep 12, 2025, 3:59 PM
8.47
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
HTLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.43 | 8.70 | 8.40 | 8.67 | 8.67 | 2.36% | 400,827 |
| Sep 10, 2025 | 8.61 | 8.67 | 8.34 | 8.47 | 8.47 | -2.53% | 810,641 |
| Sep 9, 2025 | 8.59 | 8.70 | 8.53 | 8.69 | 8.69 | 0.70% | 569,900 |
| Sep 8, 2025 | 8.64 | 8.71 | 8.50 | 8.63 | 8.63 | 0.23% | 687,610 |
| Sep 5, 2025 | 8.60 | 8.81 | 8.57 | 8.61 | 8.61 | 0.35% | 641,600 |
| Sep 4, 2025 | 8.45 | 8.59 | 8.30 | 8.58 | 8.58 | 1.78% | 491,723 |
| Sep 3, 2025 | 8.32 | 8.47 | 8.24 | 8.43 | 8.43 | 0.72% | 582,103 |
| Sep 2, 2025 | 8.43 | 8.56 | 8.35 | 8.37 | 8.37 | -2.56% | 681,100 |
| Aug 29, 2025 | 8.61 | 8.66 | 8.55 | 8.59 | 8.59 | 0.12% | 355,419 |
| Aug 28, 2025 | 8.57 | 8.64 | 8.35 | 8.58 | 8.58 | 0.23% | 886,045 |
| Aug 27, 2025 | 8.55 | 8.73 | 8.48 | 8.56 | 8.56 | -0.35% | 412,817 |
| Aug 26, 2025 | 8.58 | 8.68 | 8.51 | 8.59 | 8.59 | -0.12% | 694,148 |
| Aug 25, 2025 | 8.71 | 8.75 | 8.57 | 8.60 | 8.60 | -1.83% | 725,600 |
| Aug 22, 2025 | 8.25 | 8.81 | 8.24 | 8.76 | 8.76 | 6.70% | 619,700 |
| Aug 21, 2025 | 8.03 | 8.30 | 8.00 | 8.21 | 8.21 | 1.23% | 698,243 |
| Aug 20, 2025 | 8.41 | 8.51 | 8.10 | 8.11 | 8.11 | -3.80% | 640,900 |
| Aug 19, 2025 | 8.23 | 8.62 | 8.17 | 8.43 | 8.43 | 6.44% | 1,065,800 |
| Aug 18, 2025 | 8.31 | 8.34 | 7.90 | 7.92 | 7.92 | -4.46% | 802,125 |
| Aug 15, 2025 | 8.37 | 8.39 | 8.20 | 8.29 | 8.29 | -0.24% | 1,302,235 |
| Aug 14, 2025 | 8.28 | 8.37 | 8.20 | 8.31 | 8.31 | -1.42% | 802,800 |