Heartland Express Inc (HTLD) Historical Stock Data
9.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLD is up 0.70% a day on average. There have been 17 days where Heartland Express Inc closed green and 13 days where HTLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.17 | 9.22 | ↑$0.05 (0.55%) | 9.15 | 9.31 | 320.51K |
| 2025-12-23 | 9.09 | 9.21 | ↑$0.12 (1.32%) | 9.07 | 9.30 | 438.90K |
| 2025-12-22 | 9.00 | 9.09 | ↑$0.09 (1.00%) | 9.00 | 9.14 | 488.05K |
| 2025-12-19 | 9.15 | 8.98 | ↓$0.17 (-1.86%) | 8.92 | 9.15 | 1.10M |
| 2025-12-18 | 9.28 | 9.23 | ↓$0.05 (-0.54%) | 9.09 | 9.39 | 805.96K |
| 2025-12-17 | 9.34 | 9.22 | ↓$0.12 (-1.28%) | 9.21 | 9.41 | 744.98K |
| 2025-12-16 | 9.50 | 9.38 | ↓$0.12 (-1.26%) | 9.30 | 9.52 | 653.18K |
| 2025-12-15 | 9.49 | 9.47 | ↓$0.02 (-0.21%) | 9.37 | 9.52 | 682K |
| 2025-12-12 | 9.40 | 9.48 | ↑$0.08 (0.85%) | 9.36 | 9.50 | 632.72K |
| 2025-12-11 | 9.30 | 9.38 | ↑$0.08 (0.86%) | 9.27 | 9.60 | 658.86K |
| 2025-12-10 | 8.98 | 9.26 | ↑$0.28 (3.12%) | 8.96 | 9.30 | 0.93M |
| 2025-12-09 | 9.05 | 8.97 | ↓$0.08 (-0.88%) | 8.87 | 9.13 | 804.70K |
| 2025-12-08 | 9.01 | 9.12 | ↑$0.11 (1.22%) | 9.01 | 9.31 | 611.39K |
| 2025-12-05 | 9.00 | 9.07 | ↑$0.07 (0.78%) | 8.98 | 9.14 | 428.43K |
| 2025-12-04 | 8.82 | 9.00 | ↑$0.18 (2.04%) | 8.81 | 9.10 | 853.58K |
| 2025-12-03 | 8.33 | 8.82 | ↑$0.49 (5.88%) | 8.33 | 8.94 | 869.30K |
| 2025-12-02 | 7.98 | 8.33 | ↑$0.35 (4.39%) | 7.90 | 8.38 | 711.75K |
| 2025-12-01 | 7.83 | 8.02 | ↑$0.19 (2.43%) | 7.79 | 8.15 | 449.83K |
| 2025-11-28 | 7.94 | 7.86 | ↓$0.08 (-1.01%) | 7.81 | 7.94 | 163.15K |
| 2025-11-26 | 7.75 | 7.90 | ↑$0.15 (1.94%) | 7.73 | 8.00 | 742.99K |
| 2025-11-25 | 7.61 | 7.79 | ↑$0.18 (2.37%) | 7.57 | 7.87 | 484.54K |
| 2025-11-24 | 7.46 | 7.56 | ↑$0.10 (1.34%) | 7.38 | 7.57 | 795.83K |
| 2025-11-21 | 7.11 | 7.46 | ↑$0.35 (4.92%) | 7.10 | 7.47 | 525.09K |
| 2025-11-20 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 7.00 | 7.18 | 598.27K |
| 2025-11-19 | 7.29 | 7.09 | ↓$0.20 (-2.74%) | 7.07 | 7.29 | 439.50K |
| 2025-11-18 | 7.39 | 7.28 | ↓$0.11 (-1.49%) | 7.28 | 7.39 | 565.28K |
| 2025-11-17 | 7.51 | 7.42 | ↓$0.09 (-1.20%) | 7.41 | 7.57 | 550.25K |
| 2025-11-14 | 7.52 | 7.52 | ↑$0.00 (0.00%) | 7.44 | 7.58 | 553.27K |
| 2025-11-13 | 7.68 | 7.60 | ↓$0.08 (-1.04%) | 7.51 | 7.76 | 572.88K |
| 2025-11-12 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.72 | 7.86 | 558.11K |
Create an account or log in to view more rows.
$HTLD is it time?
$HTLD news?
$HTLD Algorithms are playing games
$HTLD to the moon!
$HTLD Fake dip news.
$HTLD Buying again tomorrow.
$HTLD Tendie tickets on discount today!!!
$HTLD Be patient !!
$HTLD love when bulls come out
$HTLD I love this stonk!