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
2018-01-17 22.89 22.89 22.67 22.77 23,529
2018-01-16 23.06 23.21 22.78 22.88 16,120
2018-01-12 23.54 23.54 23.00 23.11 30,616
2018-01-11 23.22 23.59 23.14 23.59 35,854
2018-01-10 23.16 23.56 22.98 23.07 54,287
2018-01-09 23.85 23.85 23.29 23.49 29,693
2018-01-08 23.13 23.82 23.13 23.76 18,610
2018-01-05 23.50 23.54 23.06 23.21 13,877
2018-01-04 23.82 23.82 23.25 23.32 21,873
2018-01-03 23.53 23.64 23.43 23.54 43,283
2018-01-02 23.58 23.79 23.54 23.62 23,646
2017-12-29 23.53 23.56 23.355 23.37 13,587
2017-12-28 23.40 23.46 23.28 23.44 17,583
2017-12-27 23.33 23.55 23.33 23.515 17,635
2017-12-26 23.42 23.67 23.21 23.37 11,032
2017-12-22 22.99 23.495 22.81 23.495 34,680
2017-12-21 23.03 23.13 22.86 23.05 36,771
2017-12-20 23.03 23.1575 22.96 22.98 9,243
2017-12-19 22.835 22.98 22.77 22.88 17,325
2017-12-18 22.84 22.84 22.64 22.74 16,475
2017-12-15 22.47 22.83 22.40 22.70 19,329
2017-12-14 22.68 22.71 22.23 22.34 30,980
2017-12-13 22.44 22.80 22.44 22.70 20,236
2017-12-12 22.41 22.50 22.32 22.37 16,094
2017-12-11 22.74 22.77 22.31 22.31 11,830
2017-12-08 23.00 23.00 22.65 22.81 20,768
2017-12-07 22.85 22.945 22.74 22.94 23,073
2017-12-06 22.455 22.81 22.43 22.60 19,152
2017-12-05 22.55 22.68 22.08 22.33 21,823
2017-12-04 23.24 23.24 22.52 22.66 26,446

» More Heartland Express Stock Price History

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