HTLD

Heartland Express, Inc. Historical Stock Prices

$22.835
*  
0.235
1.02%
Get HTLD Alerts
*Delayed - data as of Jul. 31, 2014 10:54 ET  -  Find a broker to begin trading HTLD now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    HTLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:54  22.85  23.19  22.74  22.835 50,997
07/30/2014 22.84 23.13 22.72 23.07 271,705
07/29/2014 22.9 23.17 22.7 22.72 343,144
07/28/2014 23.19 23.2 22.69 22.92 611,954
07/25/2014 24 24 23.09 23.1 706,697
07/24/2014 23.53 24.23 23.51 24.15 662,136
07/23/2014 23.4 24.2 23.4 23.78 891,255
07/22/2014 22.12 23.43 21.94 23.41 1,068,557
07/21/2014 21.82 21.96 21.54 21.89 366,156
07/18/2014 21.56 22.07 21.48 21.96 341,626
07/17/2014 21.78 21.93 21.69 21.76 435,235
07/16/2014 21.79 22.048 21.55 22 351,036
07/15/2014 21.59 21.91 21.5 21.69 420,242
07/14/2014 21.71 21.73 21.52 21.66 319,466
07/11/2014 21.75 21.92 21.43 21.52 385,634
07/10/2014 21.57 22.05 21.51 21.8 595,537
07/09/2014 21.63 22.01 21.335 21.94 459,443
07/08/2014 21.48 21.69 21.31 21.5 635,559
07/07/2014 21.47 21.78 21.1 21.55 514,032
07/03/2014 21.43 21.64 21.3 21.57 93,392
07/02/2014 21.48 21.71 21.16 21.31 223,375
07/01/2014 21.46 21.84 21.46 21.52 297,663
06/30/2014 21 21.43 20.98 21.34 361,548
06/27/2014 20.86 21.3 20.79 21.03 1,664,204
06/26/2014 21.05 21.075 20.79 20.93 313,055
06/25/2014 21.07 21.16 20.83 21.07 365,776
06/24/2014 21.56 21.81 21.13 21.18 389,721
06/23/2014 21.88 21.94 21.57 21.63 167,868
06/20/2014 21.97 22.04 21.51 21.88 820,772
06/19/2014 22.01 22.01 21.7 21.86 184,763
06/18/2014 21.4 22.09 21.4 21.96 408,449
06/17/2014 21.95 22.15 21.45 21.47 386,030
06/16/2014 21.81 22.07 21.725 22.01 354,556
06/13/2014 21.64 21.95 21.44 21.87 290,847
06/12/2014 21.74 21.83 21.44 21.55 316,948
06/11/2014 21.9 21.9 21.65 21.82 186,579
06/10/2014 22.03 22.1 21.78 22.06 209,275
06/09/2014 21.87 22.33 21.82 22.08 260,653
06/06/2014 21.78 22.01 21.41 21.92 227,931
06/05/2014 21.19 21.7 20.98 21.7 383,994
06/04/2014 20.98 21.23 20.91 21.08 355,132
06/03/2014 21.37 21.58 20.96 21.02 433,681
06/02/2014 21.64 21.675 21.4 21.49 383,727
05/30/2014 22 22.13 21.58 21.625 272,327
05/29/2014 21.95 22.11 21.585 21.96 360,061
05/28/2014 21.49 21.83 21.44 21.74 368,489
05/27/2014 21.27 21.57 21.13 21.54 372,784
05/23/2014 21 21.18 20.9 21.1 355,109
05/22/2014 20.33 21 20.33 20.96 365,053
05/21/2014 20.64 20.74 20.29 20.3 450,905
05/20/2014 20.73 20.85 20.31 20.57 354,130
05/19/2014 20.32 20.87 20.22 20.82 320,044
05/16/2014 20.16 20.57 19.9901 20.38 318,299
05/15/2014 20.59 20.61 19.96 20.2 675,119
05/14/2014 21.05 21.1 20.585 20.7 326,534
05/13/2014 21.45 21.49 21.14 21.15 391,768
05/12/2014 20.65 21.56 20.46 21.43 449,399
05/09/2014 20.65 20.744 20.43 20.64 529,653
05/08/2014 20.92 21.29 20.71 20.74 237,761
05/07/2014 21.09 21.305 20.739 20.97 435,718
05/06/2014 21.43 21.62 21.07 21.11 325,940
05/05/2014 21.43 21.68 21.06 21.51 275,200
05/02/2014 21.53 21.82 21.21 21.54 592,559
05/01/2014 21.69 21.8 21.25 21.48 511,687
04/30/2014 21.65 21.8 21.46 21.76 679,080
04/29/2014 21.93 21.98 21.53 21.72 284,523
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?