Heartland Express (HTLD)
11.78 -0.21 (-1.75%)
Heartland Express is a transportation company focused on providing long-haul and regional trucking services across North America. The company primarily operates a fleet of trucks to deliver goods for a diverse range of customers, including those in the retail, manufacturing, and agricultural sectors. Heartland Express emphasizes safety, customer satisfaction, and operational efficiency, often leveraging advanced logistics technologies to optimize their freight services. Through its commitment to reliability and responsive service, the company plays a crucial role in the supply chain by ensuring timely and efficient delivery of products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 11.94 | 11.99 | 11.77 | 11.78 | 233,417 | 11.78 |
| 12/12/2024 | 12.00 | 12.07 | 11.83 | 11.99 | 363,694 | 11.99 |
| 12/11/2024 | 12.03 | 12.18 | 12.01 | 12.02 | 371,840 | 12.02 |
| 12/10/2024 | 12.00 | 12.18 | 11.79 | 12.02 | 361,790 | 12.02 |
| 12/09/2024 | 11.95 | 12.20 | 11.95 | 11.98 | 283,254 | 11.98 |
| 12/06/2024 | 12.31 | 12.32 | 11.89 | 11.95 | 224,163 | 11.95 |
| 12/05/2024 | 12.47 | 12.47 | 12.09 | 12.19 | 245,408 | 12.19 |
| 12/04/2024 | 12.47 | 12.63 | 12.23 | 12.46 | 315,343 | 12.46 |
| 12/03/2024 | 12.76 | 12.76 | 12.46 | 12.49 | 241,096 | 12.49 |
| 12/02/2024 | 12.78 | 12.78 | 12.48 | 12.71 | 392,610 | 12.71 |
| 11/29/2024 | 12.60 | 12.80 | 12.59 | 12.77 | 128,137 | 12.77 |
| 11/27/2024 | 12.67 | 12.77 | 12.48 | 12.56 | 364,727 | 12.56 |
| 11/26/2024 | 12.51 | 12.74 | 12.40 | 12.65 | 381,180 | 12.65 |
| 11/25/2024 | 12.45 | 12.85 | 12.45 | 12.52 | 424,934 | 12.52 |
| 11/22/2024 | 12.27 | 12.47 | 12.20 | 12.37 | 336,239 | 12.37 |
| 11/21/2024 | 12.37 | 12.37 | 12.14 | 12.22 | 301,535 | 12.22 |
| 11/20/2024 | 12.25 | 12.30 | 11.94 | 12.19 | 397,530 | 12.19 |
| 11/19/2024 | 12.19 | 12.29 | 12.03 | 12.26 | 265,330 | 12.26 |
| 11/18/2024 | 12.22 | 12.34 | 12.12 | 12.26 | 389,926 | 12.26 |
| 11/15/2024 | 12.51 | 12.51 | 12.15 | 12.20 | 810,833 | 12.20 |
| 11/14/2024 | 12.71 | 12.85 | 12.38 | 12.42 | 471,534 | 12.42 |
| 11/13/2024 | 12.75 | 12.79 | 12.39 | 12.64 | 743,496 | 12.64 |
| 11/12/2024 | 12.24 | 12.59 | 11.98 | 12.57 | 1,238,615 | 12.57 |
| 11/11/2024 | 12.06 | 12.39 | 12.06 | 12.21 | 330,744 | 12.21 |
| 11/08/2024 | 12.03 | 12.13 | 11.88 | 11.99 | 436,701 | 11.99 |
| 11/07/2024 | 12.29 | 12.38 | 11.97 | 12.05 | 507,678 | 12.05 |
| 11/06/2024 | 11.26 | 11.99 | 11.14 | 11.88 | 661,235 | 11.88 |
| 11/05/2024 | 10.91 | 11.01 | 10.82 | 10.88 | 363,762 | 10.88 |
| 11/04/2024 | 10.81 | 11.05 | 10.81 | 10.90 | 383,271 | 10.90 |
| 11/01/2024 | 10.84 | 11.03 | 10.75 | 10.91 | 315,986 | 10.91 |
| 10/31/2024 | 11.03 | 11.12 | 10.80 | 10.80 | 428,273 | 10.80 |
| 10/30/2024 | 10.97 | 11.29 | 10.86 | 11.04 | 381,841 | 11.04 |
| 10/29/2024 | 11.15 | 11.26 | 10.84 | 11.10 | 534,204 | 11.10 |
| 10/28/2024 | 11.37 | 11.54 | 11.34 | 11.38 | 213,470 | 11.38 |
| 10/25/2024 | 11.38 | 11.50 | 11.32 | 11.33 | 182,670 | 11.33 |
| 10/24/2024 | 11.49 | 11.57 | 11.25 | 11.32 | 239,075 | 11.32 |
| 10/23/2024 | 11.32 | 11.44 | 11.29 | 11.40 | 236,805 | 11.40 |
| 10/22/2024 | 11.36 | 11.49 | 11.34 | 11.38 | 204,170 | 11.38 |
| 10/21/2024 | 11.71 | 11.74 | 11.37 | 11.38 | 221,578 | 11.38 |
| 10/18/2024 | 11.74 | 11.80 | 11.64 | 11.73 | 174,273 | 11.73 |
| 10/17/2024 | 11.90 | 11.90 | 11.61 | 11.75 | 210,583 | 11.75 |
| 10/16/2024 | 11.71 | 12.05 | 11.71 | 11.97 | 303,269 | 11.97 |
| 10/15/2024 | 11.58 | 11.83 | 11.47 | 11.53 | 217,481 | 11.53 |
| 10/14/2024 | 11.62 | 11.64 | 11.41 | 11.63 | 115,585 | 11.63 |
| 10/11/2024 | 11.38 | 11.62 | 11.38 | 11.61 | 179,648 | 11.61 |
| 10/10/2024 | 11.37 | 11.37 | 11.17 | 11.34 | 281,104 | 11.34 |
| 10/09/2024 | 11.57 | 11.62 | 11.41 | 11.46 | 169,743 | 11.46 |
| 10/08/2024 | 11.41 | 11.57 | 11.38 | 11.56 | 209,623 | 11.56 |
| 10/07/2024 | 11.29 | 11.56 | 11.20 | 11.53 | 483,626 | 11.53 |
| 10/04/2024 | 11.65 | 11.65 | 11.30 | 11.31 | 218,766 | 11.31 |
| 10/03/2024 | 11.70 | 11.70 | 11.39 | 11.53 | 325,520 | 11.53 |
| 10/02/2024 | 11.97 | 12.06 | 11.78 | 11.81 | 169,411 | 11.81 |
| 10/01/2024 | 12.21 | 12.23 | 11.77 | 12.05 | 414,287 | 12.05 |
| 9/30/2024 | 12.06 | 12.33 | 12.02 | 12.28 | 293,204 | 12.28 |
| 9/27/2024 | 12.02 | 12.26 | 11.96 | 12.07 | 167,973 | 12.07 |
| 9/26/2024 | 12.07 | 12.13 | 11.86 | 11.91 | 173,685 | 11.89 |
| 9/25/2024 | 12.08 | 12.12 | 11.90 | 11.95 | 209,048 | 11.93 |
| 9/24/2024 | 12.02 | 12.19 | 12.00 | 12.14 | 222,897 | 12.12 |
| 9/23/2024 | 12.05 | 12.12 | 11.93 | 11.96 | 230,721 | 11.94 |
| 9/20/2024 | 12.43 | 12.43 | 11.97 | 12.00 | 1,735,195 | 11.98 |
| 9/19/2024 | 12.62 | 12.67 | 12.44 | 12.49 | 481,380 | 12.47 |
| 9/18/2024 | 12.42 | 12.58 | 12.29 | 12.38 | 351,868 | 12.36 |
| 9/17/2024 | 12.40 | 12.63 | 12.31 | 12.42 | 337,118 | 12.40 |
| 9/16/2024 | 12.29 | 12.51 | 12.15 | 12.30 | 327,264 | 12.28 |