HEARTLAND EXPRESS Historical Stock Price

Below is the stock price history for Heartland Express HTLD. Data is recorded each day for the historical open, high, low, close and volume. The Heartland Express stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heartland Express Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 20.59 20.77 20.40 20.73 16,569
2017-11-17 20.62 20.66 20.45 20.57 14,055
2017-11-16 20.73 21.04 20.73 20.79 27,191
2017-11-15 21.08 21.16 20.36 20.63 36,856
2017-11-14 21.17 21.31 21.03 21.24 8,969
2017-11-13 21.40 21.40 20.83 21.23 39,105
2017-11-10 21.29 21.34 21.08 21.15 15,504
2017-11-09 21.38 21.51 21.17 21.41 31,493
2017-11-08 21.35 21.53 20.65 21.53 44,679
2017-11-07 20.91 21.41 20.91 21.26 33,127
2017-11-06 21.09 21.24 21.03 21.11 16,898
2017-11-03 21.35 21.41 21.07 21.14 22,562
2017-11-02 20.78 21.39 20.67 21.39 25,896
2017-11-01 21.12 21.12 20.83 21.00 23,033
2017-10-31 21.37 21.53 21.11 21.35 57,954
2017-10-30 21.43 21.56 21.15 21.34 86,842
2017-10-27 23.98 23.98 22.32 22.58 64,834
2017-10-26 23.86 24.07 23.84 23.86 13,299
2017-10-25 23.62 23.65 23.43 23.65 15,656
2017-10-24 23.98 24.00 23.77 23.80 9,595
2017-10-23 24.06 24.06 23.73 23.83 11,159
2017-10-20 23.75 23.95 23.70 23.95 16,394
2017-10-19 23.01 23.42 23.01 23.36 8,394
2017-10-18 23.04 23.35 23.03 23.31 8,807
2017-10-17 23.04 23.04 22.80 22.91 15,686
2017-10-16 22.95 23.08 22.69 23.04 15,989
2017-10-13 23.77 23.77 23.14 23.14 13,441
2017-10-12 23.67 23.86 23.67 23.72 15,504
2017-10-11 23.82 23.89 23.66 23.68 17,513
2017-10-10 23.82 23.82 23.60 23.68 17,128

» More Heartland Express Stock Price History

To see other companies like Heartland Express (HTLD), view our stock market today for news, and other data.