Heartland Express Inc (HTLD) Historical Stock Data
10.33 ↓0.10 (-0.96%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HTLD is down -0.27% a day on average. There have been 12 days where Heartland Express Inc closed green and 18 days where HTLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.26 | 10.33 | ↑$0.07 (0.68%) | 10.12 | 10.38 | 430.66K |
| 2024-04-23 | 10.27 | 10.43 | ↑$0.16 (1.56%) | 10.23 | 10.55 | 297.97K |
| 2024-04-22 | 10.52 | 10.28 | ↓$0.24 (-2.28%) | 10.26 | 10.56 | 280.04K |
| 2024-04-19 | 10.10 | 10.49 | ↑$0.39 (3.86%) | 10.10 | 10.56 | 276.11K |
| 2024-04-18 | 10.36 | 10.16 | ↓$0.20 (-1.93%) | 10.09 | 10.38 | 284.45K |
| 2024-04-17 | 10.20 | 10.34 | ↑$0.14 (1.37%) | 10.00 | 10.37 | 472.90K |
| 2024-04-16 | 10.76 | 10.44 | ↓$0.32 (-2.97%) | 10.42 | 10.76 | 361.06K |
| 2024-04-15 | 10.92 | 10.68 | ↓$0.24 (-2.20%) | 10.66 | 11.06 | 419.92K |
| 2024-04-12 | 10.74 | 10.89 | ↑$0.15 (1.40%) | 10.67 | 10.90 | 384.56K |
| 2024-04-11 | 10.85 | 10.79 | ↓$0.06 (-0.55%) | 10.71 | 10.85 | 207.21K |
| 2024-04-10 | 10.63 | 10.79 | ↑$0.16 (1.51%) | 10.47 | 10.90 | 571.83K |
| 2024-04-09 | 11.06 | 10.89 | ↓$0.17 (-1.54%) | 10.87 | 11.21 | 317.99K |
| 2024-04-08 | 10.95 | 11.06 | ↑$0.11 (1.00%) | 10.91 | 11.25 | 301.94K |
| 2024-04-05 | 10.91 | 10.90 | ↓$0.01 (-0.09%) | 10.88 | 11.05 | 298.86K |
| 2024-04-04 | 11.15 | 10.95 | ↓$0.20 (-1.79%) | 10.92 | 11.28 | 359.52K |
| 2024-04-03 | 11.03 | 11.22 | ↑$0.19 (1.72%) | 11.03 | 11.39 | 387.18K |
| 2024-04-02 | 11.15 | 11.06 | ↓$0.09 (-0.81%) | 10.83 | 11.27 | 552.30K |
| 2024-04-01 | 11.79 | 11.30 | ↓$0.49 (-4.16%) | 11.19 | 11.79 | 421.31K |
| 2024-03-28 | 11.70 | 11.94 | ↑$0.24 (2.05%) | 11.70 | 12.05 | 285.49K |
| 2024-03-27 | 11.59 | 11.66 | ↑$0.07 (0.60%) | 11.57 | 11.68 | 264.29K |
| 2024-03-26 | 11.56 | 11.49 | ↓$0.07 (-0.61%) | 11.49 | 11.64 | 285.29K |
| 2024-03-25 | 11.59 | 11.48 | ↓$0.11 (-0.95%) | 11.45 | 11.70 | 243.35K |
| 2024-03-22 | 11.90 | 11.64 | ↓$0.26 (-2.18%) | 11.62 | 11.90 | 133.90K |
| 2024-03-21 | 11.86 | 11.81 | ↓$0.05 (-0.42%) | 11.75 | 11.92 | 296.36K |
| 2024-03-20 | 11.52 | 11.83 | ↑$0.31 (2.69%) | 11.47 | 11.93 | 469.54K |
| 2024-03-19 | 11.55 | 11.58 | ↑$0.03 (0.26%) | 11.51 | 11.72 | 286.26K |
| 2024-03-18 | 11.75 | 11.53 | ↓$0.22 (-1.87%) | 11.53 | 11.83 | 318.56K |
| 2024-03-15 | 11.91 | 11.76 | ↓$0.15 (-1.26%) | 11.69 | 12.09 | 579.18K |
| 2024-03-14 | 12.07 | 11.95 | ↓$0.12 (-0.99%) | 11.70 | 12.07 | 376.43K |
| 2024-03-13 | 12.14 | 12.13 | ↓$0.01 (-0.08%) | 11.97 | 12.26 | 292.55K |
Create an account or log in to view more rows.
$HTLD when is earnings
$HTLD one of the poorest performed stocks for a big name.
$HTLD green is good
$HTLD glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$HTLD the FOMO will be epic
$HTLD if your selling dont regret it later
$HTLD i am trading for a better future!
$HTLD I'll say it again slowwwllyyyy! Better stocks to short by far
$HTLD go time
$HTLD CHUG CHUG CHUG