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
2018-10-15 18.10 18.23 17.98 18.14 16,581
2018-10-12 17.74 17.97 17.74 17.91 28,589
2018-10-11 18.43 18.55 17.83 17.86 32,418
2018-10-10 18.32 18.42 18.03 18.06 39,340
2018-10-09 18.64 18.80 18.44 18.47 25,340
2018-10-08 18.53 18.54 18.33 18.35 26,731
2018-10-05 18.31 18.39 17.98 18.215 50,319
2018-10-04 18.95 19.07 18.52 18.64 23,044
2018-10-03 18.90 19.23 18.89 19.15 41,745
2018-10-02 19.37 19.37 18.90 18.93 14,735
2018-10-01 19.66 19.70 19.24 19.36 14,277
2018-09-28 19.63 19.89 19.63 19.73 14,845
2018-09-27 19.81 19.83 19.67 19.70 11,051
2018-09-26 19.79 20.11 19.69 19.83 28,492
2018-09-25 19.77 19.91 19.72 19.80 11,302
2018-09-24 19.77 19.91 19.74 19.90 11,735
2018-09-21 20.20 20.20 19.89 19.975 9,904
2018-09-20 20.25 20.44 20.23 20.28 9,610
2018-09-19 20.42 20.49 20.25 20.325 18,845
2018-09-18 20.40 20.41 20.13 20.37 10,541
2018-09-17 19.73 20.69 19.73 20.275 28,328
2018-09-14 20.78 21.07 20.75 20.77 15,243
2018-09-13 20.97 20.97 20.47 20.71 23,627
2018-09-12 20.82 21.00 20.78 21.00 18,223
2018-09-11 21.17 21.31 20.91 20.97 25,234
2018-09-10 20.95 21.50 20.85 21.28 44,134
2018-09-07 20.61 21.06 20.58 20.865 37,025
2018-09-06 20.73 20.88 20.62 20.68 20,975
2018-09-05 20.21 20.87 20.21 20.72 20,053
2018-09-04 20.39 20.44 20.10 20.365 23,484

» More Heartland Express Stock Price History

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