Heartland Express, Inc. - Common Stock (HTLD)

Historical Prices For Heartland Express, Inc. - Common Stock (HTLD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	9.09	9.21	8.96	9.15	576,468	9.15
4/01/2025	9.15	9.37	9.10	9.30	303,842	9.30
3/31/2025	9.16	9.29	9.15	9.22	436,171	9.22
3/28/2025	9.47	9.47	9.29	9.29	331,915	9.29
3/27/2025	9.39	9.55	9.30	9.45	454,944	9.45
3/26/2025	9.38	9.43	9.31	9.41	223,472	9.41
3/25/2025	9.49	9.59	9.35	9.39	345,119	9.39
3/24/2025	9.36	9.56	9.35	9.54	289,724	9.52
3/21/2025	9.20	9.33	9.14	9.28	750,933	9.26
3/20/2025	9.49	9.49	9.28	9.34	302,339	9.32
3/19/2025	9.54	9.56	9.37	9.43	415,889	9.41
3/18/2025	9.48	9.53	9.38	9.49	640,270	9.47
3/17/2025	9.43	9.54	9.39	9.53	385,755	9.51
3/14/2025	9.23	9.48	9.20	9.44	925,380	9.42
3/13/2025	9.33	9.43	9.11	9.20	843,520	9.18
3/12/2025	9.61	9.61	9.26	9.38	904,057	9.36
3/11/2025	9.87	9.95	9.60	9.60	523,268	9.58
3/10/2025	10.13	10.15	9.86	9.90	528,136	9.88
3/07/2025	10.10	10.22	10.01	10.04	325,927	10.02
3/06/2025	9.99	10.17	9.91	10.14	307,443	10.12
3/05/2025	9.96	10.11	9.87	10.02	385,015	10.00
3/04/2025	10.21	10.28	9.96	9.97	563,540	9.95
3/03/2025	10.35	10.51	10.22	10.27	485,926	10.25
2/28/2025	10.18	10.36	10.14	10.32	536,589	10.30
2/27/2025	10.18	10.25	10.11	10.19	595,978	10.17
2/26/2025	10.06	10.27	9.98	10.22	511,873	10.20
2/25/2025	10.17	10.21	10.09	10.11	561,872	10.09
2/24/2025	10.70	10.70	10.10	10.12	785,237	10.10
2/21/2025	10.71	10.71	10.29	10.64	639,827	10.62
2/20/2025	10.92	10.98	10.57	10.57	648,733	10.55
2/19/2025	11.37	11.42	10.93	10.97	448,148	10.95
2/18/2025	11.43	11.67	11.40	11.50	328,067	11.48
2/14/2025	11.35	11.44	11.27	11.39	742,654	11.37
2/13/2025	11.38	11.41	11.21	11.29	233,431	11.27
2/12/2025	11.28	11.46	11.22	11.30	644,506	11.28
2/11/2025	11.30	11.63	11.21	11.47	428,867	11.45
2/10/2025	11.43	11.43	11.25	11.35	342,752	11.33
2/07/2025	11.53	11.53	11.25	11.37	894,545	11.35
2/06/2025	11.72	11.82	11.49	11.56	309,088	11.54
2/05/2025	11.41	11.71	11.37	11.71	329,782	11.69
2/04/2025	11.10	11.36	11.02	11.32	328,600	11.30
2/03/2025	11.27	11.28	11.05	11.13	462,757	11.11
1/31/2025	11.46	11.65	11.30	11.44	727,931	11.42
1/30/2025	11.42	11.70	11.20	11.40	899,840	11.38
1/29/2025	11.52	11.74	11.36	11.47	502,295	11.45
1/28/2025	11.78	11.87	11.26	11.55	812,192	11.53
1/27/2025	11.59	11.97	11.59	11.81	402,917	11.79
1/24/2025	11.90	11.96	11.55	11.56	266,615	11.54
1/23/2025	11.68	12.19	11.46	11.92	528,541	11.89
1/22/2025	11.25	11.65	11.25	11.63	543,893	11.61
1/21/2025	11.33	11.45	10.58	11.33	330,451	11.31
1/17/2025	11.34	11.38	11.12	11.22	263,151	11.20
1/16/2025	11.16	11.52	10.96	11.47	306,393	11.45
1/15/2025	11.32	11.34	11.13	11.16	390,542	11.14
1/14/2025	10.85	11.05	10.85	11.05	392,103	11.03
1/13/2025	10.64	10.85	10.52	10.83	308,342	10.81
1/10/2025	10.63	10.73	10.59	10.70	372,292	10.68
1/08/2025	10.77	10.88	10.63	10.81	341,642	10.79
1/07/2025	11.05	11.05	10.70	10.85	418,053	10.83
1/06/2025	11.24	11.32	11.03	11.04	363,404	11.01
1/03/2025	11.03	11.18	10.88	11.18	291,787	11.16