Heartland Express Inc. (HTLD)
NASDAQ: HTLD
· Real-Time Price · USD
8.73
0.39 (4.68%)
At close: Oct 03, 2025, 3:59 PM
8.73
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HTLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.37 | 8.77 | 8.37 | 8.73 | 8.73 | 4.68% | 673,469 |
| Oct 2, 2025 | 8.33 | 8.46 | 8.26 | 8.34 | 8.34 | 0.12% | 503,400 |
| Oct 1, 2025 | 8.28 | 8.39 | 8.16 | 8.33 | 8.33 | -0.60% | 623,700 |
| Sep 30, 2025 | 8.50 | 8.52 | 8.27 | 8.38 | 8.38 | -1.18% | 576,600 |
| Sep 29, 2025 | 8.59 | 8.61 | 8.47 | 8.48 | 8.48 | -0.93% | 477,000 |
| Sep 26, 2025 | 8.55 | 8.63 | 8.47 | 8.56 | 8.56 | 0.71% | 448,600 |
| Sep 25, 2025 | 8.47 | 8.57 | 8.35 | 8.50 | 8.50 | -0.23% | 415,800 |
| Sep 24, 2025 | 8.49 | 8.74 | 8.43 | 8.52 | 8.52 | 0.35% | 408,400 |
| Sep 23, 2025 | 8.40 | 8.60 | 8.38 | 8.49 | 8.49 | 0.83% | 760,700 |
| Sep 22, 2025 | 8.38 | 8.46 | 8.29 | 8.42 | 8.40 | 0.48% | 859,800 |
| Sep 19, 2025 | 8.52 | 8.53 | 8.34 | 8.38 | 8.36 | -1.41% | 2,144,900 |
| Sep 18, 2025 | 8.47 | 8.64 | 8.41 | 8.50 | 8.48 | 1.19% | 707,300 |
| Sep 17, 2025 | 8.62 | 8.79 | 8.35 | 8.40 | 8.38 | -2.55% | 899,802 |
| Sep 16, 2025 | 8.50 | 8.63 | 8.45 | 8.62 | 8.60 | 1.41% | 435,900 |
| Sep 15, 2025 | 8.51 | 8.56 | 8.38 | 8.50 | 8.48 | 0.35% | 382,471 |
| Sep 12, 2025 | 8.68 | 8.71 | 8.46 | 8.47 | 8.45 | -2.31% | 423,900 |
| Sep 11, 2025 | 8.43 | 8.71 | 8.40 | 8.67 | 8.65 | 2.36% | 421,198 |
| Sep 10, 2025 | 8.61 | 8.67 | 8.34 | 8.47 | 8.45 | -2.53% | 810,641 |
| Sep 9, 2025 | 8.59 | 8.70 | 8.53 | 8.69 | 8.67 | 0.70% | 569,900 |
| Sep 8, 2025 | 8.64 | 8.71 | 8.50 | 8.63 | 8.61 | 0.23% | 687,610 |
Page 1 of 136