HTLD - HEARTLAND EXPRESS INC
9.2
-0.180 -1.957%
Share volume: 843,496
Last Updated: 03-13-2025
Transportation/Trucking & Courier Services, Except Air:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$9.38
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $9.33 | $9.33 | $9.43 | $9.43 | $9.11 | $9.11 | $9.20 | $9.20 | 843,496 | $843,496.00 |
| 03-12-2025 | $9.61 | $9.61 | $9.61 | $9.61 | $9.26 | $9.26 | $9.38 | $9.38 | 904,157 | $904,157.00 |
| 03-11-2025 | $9.87 | $9.87 | $9.95 | $9.95 | $9.60 | $9.60 | $9.60 | $9.60 | 523,468 | $523,468.00 |
| 03-10-2025 | $10.13 | $10.13 | $10.15 | $10.15 | $9.86 | $9.86 | $9.90 | $9.90 | 528,139 | $528,139.00 |
| 03-07-2025 | $10.10 | $10.10 | $10.22 | $10.22 | $10.01 | $10.01 | $10.04 | $10.04 | 325,927 | $325,927.00 |
| 03-06-2025 | $9.99 | $9.99 | $10.17 | $10.17 | $9.91 | $9.91 | $10.14 | $10.14 | 307,443 | $307,443.00 |
| 03-05-2025 | $9.96 | $9.96 | $10.11 | $10.11 | $9.87 | $9.87 | $10.02 | $10.02 | 385,021 | $385,021.00 |
| 03-04-2025 | $10.21 | $10.21 | $10.28 | $10.28 | $9.96 | $9.96 | $9.97 | $9.97 | 576,046 | $576,046.00 |
| 03-03-2025 | $10.35 | $10.35 | $10.51 | $10.51 | $10.22 | $10.22 | $10.27 | $10.27 | 485,926 | $485,926.00 |
| 02-28-2025 | $10.18 | $10.18 | $10.36 | $10.36 | $10.14 | $10.14 | $10.32 | $10.32 | 536,589 | $535,085.00 |