Heartland Express Inc. (HTLD)
NASDAQ: HTLD
· Real-Time Price · USD
7.94
-0.35 (-4.22%)
At close: Aug 18, 2025, 3:59 PM
8.14
2.52%
After-hours: Aug 18, 2025, 07:09 PM EDT
HTLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.31 | 8.34 | 7.90 | 7.92 | 7.92 | -4.46% | 796,905 |
| 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 |
| Aug 13, 2025 | 8.16 | 8.46 | 8.05 | 8.43 | 8.43 | 3.44% | 750,000 |
| Aug 12, 2025 | 7.70 | 8.15 | 7.70 | 8.15 | 8.15 | 6.68% | 576,800 |
| Aug 11, 2025 | 7.72 | 7.75 | 7.35 | 7.64 | 7.64 | -0.39% | 608,723 |
| Aug 8, 2025 | 7.80 | 7.88 | 7.66 | 7.67 | 7.67 | -1.16% | 519,404 |
| Aug 7, 2025 | 8.01 | 8.07 | 7.75 | 7.76 | 7.76 | -2.14% | 490,033 |
| Aug 6, 2025 | 7.82 | 7.94 | 7.75 | 7.93 | 7.93 | 0.38% | 593,217 |
| Aug 5, 2025 | 7.70 | 7.92 | 7.69 | 7.90 | 7.90 | 2.60% | 503,700 |
| Aug 4, 2025 | 7.60 | 7.76 | 7.54 | 7.70 | 7.70 | 2.26% | 538,900 |
| Aug 1, 2025 | 7.79 | 7.87 | 7.45 | 7.53 | 7.53 | -3.71% | 904,100 |
| Jul 31, 2025 | 7.73 | 7.87 | 7.72 | 7.82 | 7.82 | -0.26% | 742,619 |
| Jul 30, 2025 | 8.14 | 8.16 | 7.70 | 7.84 | 7.84 | -3.45% | 838,949 |
| Jul 29, 2025 | 8.39 | 8.40 | 8.03 | 8.12 | 8.12 | -3.22% | 861,000 |
| Jul 28, 2025 | 8.33 | 8.54 | 8.21 | 8.39 | 8.39 | 0.36% | 684,800 |
| Jul 25, 2025 | 8.38 | 8.48 | 8.23 | 8.36 | 8.36 | 0.84% | 674,600 |
| Jul 24, 2025 | 8.68 | 8.70 | 8.27 | 8.29 | 8.29 | -4.38% | 547,500 |
| Jul 23, 2025 | 8.75 | 8.79 | 8.56 | 8.67 | 8.67 | 0.00% | 615,105 |
| Jul 22, 2025 | 8.48 | 8.79 | 8.48 | 8.67 | 8.67 | 2.48% | 766,312 |