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
2018-07-20 19.90 20.94 19.90 20.865 246,887
2018-07-19 18.50 20.03 18.45 19.935 81,265
2018-07-18 18.48 18.52 18.12 18.51 26,089
2018-07-17 18.12 18.38 18.08 18.31 51,009
2018-07-16 19.03 19.03 17.92 17.97 75,573
2018-07-13 19.13 19.23 18.87 18.90 28,261
2018-07-12 19.18 19.36 19.08 19.14 24,168
2018-07-11 19.45 19.53 19.08 19.20 40,730
2018-07-10 19.87 19.89 19.38 19.50 43,441
2018-07-09 19.47 19.80 19.45 19.76 32,386
2018-07-06 19.11 19.52 19.11 19.42 21,453
2018-07-05 19.17 19.17 18.925 19.14 35,556
2018-07-03 18.97 18.99 18.84 18.97 19,406
2018-07-02 18.61 18.82 18.60 18.765 19,774
2018-06-29 18.59 18.75 18.55 18.56 24,943
2018-06-28 18.51 18.66 18.44 18.51 31,543
2018-06-27 18.43 18.82 18.38 18.50 68,763
2018-06-26 18.535 18.60 18.31 18.425 39,104
2018-06-25 18.97 18.98 18.32 18.49 41,053
2018-06-22 19.40 19.55 19.00 19.03 35,532
2018-06-21 19.53 19.54 19.35 19.45 66,617
2018-06-20 19.39 19.52 19.37 19.475 23,558
2018-06-19 19.80 19.80 19.12 19.45 40,770
2018-06-18 19.30 19.67 19.30 19.50 26,178
2018-06-15 18.89 19.48 18.89 19.445 44,727
2018-06-14 19.52 19.52 18.99 19.01 38,347
2018-06-13 19.77 19.82 19.455 19.47 32,596
2018-06-12 19.94 19.94 19.57 19.705 37,687
2018-06-11 19.27 19.73 19.27 19.70 39,539
2018-06-08 18.82 19.195 18.78 19.19 24,299

» More Heartland Express Stock Price History

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