Heartland Express, Inc. (HTLD) NASDAQ

8.94

+0.115(+1.30%)

Updated at December 04 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20258.338.828.828.948.33869,300
December 02, 20257.988.338.338.387.9711,800
December 01, 20257.838.028.028.157.79449,827
November 28, 20257.947.867.867.947.81163,200
November 26, 20257.757.97.987.73743,000
November 25, 20257.617.797.797.877.57484,542
November 24, 20257.467.567.567.577.38795,825
November 21, 20257.117.467.467.477.1525,100
November 20, 20257.17.087.087.187598,271
November 19, 20257.297.097.097.297.07439,500
November 18, 20257.397.287.287.397.28539,555
November 17, 20257.517.427.427.577.41550,248
November 14, 20257.527.527.527.587.44553,300
November 13, 20257.687.67.67.767.51572,900
November 12, 20257.767.747.747.867.72558,100
November 11, 20257.727.77.77.727.58362,900
November 10, 20257.697.697.697.757.6428,200
November 07, 20257.617.637.637.697.56403,639
November 06, 20257.717.617.617.87.59449,202
November 05, 20257.677.727.727.87.58570,125
November 04, 20257.657.617.617.757.47572,335
November 03, 20257.717.717.717.787.6729,700
October 31, 20257.567.87.87.847.45636,400
October 30, 20257.77.567.567.767.48789,833
October 29, 20257.937.727.728.077.66620,300
October 28, 20258.067.987.988.147.97476,501
October 27, 20258.068.058.058.148.03432,300
October 24, 20258.128.058.058.158447,403
October 23, 20258.38.078.078.357.94708,700
October 22, 20258.498.378.378.578.34417,273
October 21, 20258.328.498.498.578.27436,000
October 20, 20258.268.328.328.568.22324,800
October 17, 20258.438.218.218.568.2447,236
October 16, 20258.198.458.458.458.12925,450
October 15, 20258.118.068.068.28368,300
October 14, 20257.878.068.068.087.84461,700
October 13, 20258.077.957.958.087.89492,600
October 10, 20258.47.957.958.427.88686,609
October 09, 20258.878.48.48.878.39479,400
October 08, 20258.448.798.798.88.35905,547
October 07, 20258.658.418.418.688.36407,424
October 06, 20258.668.678.688.848.66590,011
October 03, 20258.378.738.738.778.37673,500
October 02, 20258.338.348.348.468.26503,400
October 01, 20258.288.338.338.398.16623,700
September 30, 20258.58.388.388.528.27576,600
September 29, 20258.598.488.488.618.47477,000
September 26, 20258.558.568.568.638.47448,600
September 25, 20258.478.58.58.578.35415,800
September 24, 20258.498.528.528.748.43408,400
September 23, 20258.48.498.498.68.38760,700
September 22, 20258.388.428.48.468.29859,800
September 19, 20258.528.388.368.538.342.14M
September 18, 20258.478.58.488.648.41707,300
September 17, 20258.628.48.388.798.35899,802
September 16, 20258.58.628.68.638.45435,900
September 15, 20258.518.58.488.568.38382,471
September 12, 20258.688.478.478.718.46423,900
September 11, 20258.438.678.678.718.4421,198
September 10, 20258.618.478.478.678.34810,641
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved