Heartland Express, Inc. - Common Stock (NQ:HTLD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	9.010	9.125	8.930	8.950	706,508	-0.07(-0.78%)
May 29, 2025	9.040	9.050	8.870	9.020	533,200	+0.01(+0.11%)
May 28, 2025	9.060	9.100	8.950	9.010	560,506	-0.04(-0.44%)
May 27, 2025	8.830	9.060	8.760	9.050	515,304	+0.30(+3.43%)
May 23, 2025	8.640	8.790	8.640	8.750	740,280	-0.05(-0.62%)
May 22, 2025	8.770	8.867	8.740	8.805	547,024	+0.00(+0.06%)
May 21, 2025	8.890	8.960	8.740	8.800	897,026	-0.18(-2.00%)
May 20, 2025	9.010	9.095	8.950	8.980	633,946	-0.09(-0.99%)
May 19, 2025	9.020	9.080	8.930	9.070	490,282	+0.01(+0.11%)
May 16, 2025	9.110	9.140	9.030	9.060	680,752	-0.08(-0.88%)
May 15, 2025	9.060	9.150	8.950	9.140	655,129	+0.02(+0.22%)
May 14, 2025	8.950	9.130	8.865	9.120	952,712	+0.21(+2.36%)
May 13, 2025	8.960	9.020	8.830	8.910	1,010,730	+0.00(+0.00%)
May 12, 2025	8.760	9.080	8.740	8.910	1,195,262	+0.45(+5.32%)
May 09, 2025	8.400	8.585	8.340	8.460	1,102,260	+0.10(+1.20%)
May 08, 2025	7.870	8.370	7.650	8.360	1,237,380	+0.80(+10.58%)
May 07, 2025	7.600	7.770	7.530	7.560	754,611	-0.04(-0.53%)
May 06, 2025	7.610	7.670	7.490	7.600	607,075	-0.12(-1.55%)
May 05, 2025	7.730	7.920	7.675	7.720	734,239	-0.08(-1.03%)
May 02, 2025	7.440	7.830	7.440	7.800	828,605	+0.43(+5.83%)
May 01, 2025	7.560	7.625	7.105	7.370	1,044,004	-0.23(-3.03%)
Apr 30, 2025	7.710	7.710	7.260	7.600	1,128,722	-0.24(-3.06%)
Apr 29, 2025	7.970	7.990	7.750	7.840	589,655	-0.17(-2.12%)
Apr 28, 2025	8.120	8.180	7.910	8.010	494,445	-0.14(-1.72%)
Apr 25, 2025	8.340	8.340	8.050	8.150	421,988	-0.31(-3.66%)
Apr 24, 2025	8.280	8.490	8.220	8.460	342,340	+0.14(+1.68%)
Apr 23, 2025	8.490	8.680	8.250	8.320	479,353	-0.04(-0.48%)
Apr 22, 2025	8.310	8.400	8.220	8.360	808,167	+0.11(+1.33%)
Apr 21, 2025	8.210	8.270	8.005	8.250	536,088	-0.03(-0.36%)
Apr 17, 2025	8.060	8.325	8.060	8.280	385,019	+0.20(+2.48%)
Apr 16, 2025	8.240	8.370	7.980	8.080	464,319	-0.17(-2.06%)
Apr 15, 2025	8.420	8.440	8.210	8.250	415,229	-0.19(-2.25%)
Apr 14, 2025	8.500	8.500	8.300	8.440	367,444	-0.01(-0.12%)
Apr 11, 2025	8.560	8.580	8.210	8.450	444,407	-0.18(-2.09%)
Apr 10, 2025	8.640	8.895	8.365	8.630	575,580	-0.12(-1.37%)
Apr 09, 2025	8.110	8.900	8.110	8.750	672,954	+0.54(+6.58%)
Apr 08, 2025	8.620	8.670	8.120	8.210	612,963	-0.14(-1.68%)
Apr 07, 2025	8.280	8.740	8.110	8.350	657,372	-0.16(-1.88%)
Apr 04, 2025	8.760	8.760	8.180	8.510	624,657	-0.06(-0.70%)
Apr 03, 2025	8.950	9.020	8.510	8.570	710,775	-0.58(-6.34%)
Apr 02, 2025	9.090	9.210	8.960	9.150	576,468	-0.15(-1.61%)