HTLD

Heartland Express, Inc. Historical Stock Prices

$19.27
*  
0.19
0.98%
Get HTLD Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading HTLD now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.38  19.49  19.20  19.27 258,132
07/27/2015 19.38 19.49 19.2 19.27 258,432
07/24/2015 19.47 19.66 19.32 19.46 488,390
07/23/2015 19.95 19.95 19.46 19.49 355,036
07/22/2015 20 20.27 19.56 19.85 914,425
07/21/2015 19.66 20.14 19.51 20.09 696,665
07/20/2015 19.79 19.926 19.53 19.62 373,835
07/17/2015 19.73 19.94 19.61 19.72 603,808
07/16/2015 19.66 20 19.5 19.8 470,898
07/15/2015 20.14 20.24 19.68 19.7 539,999
07/14/2015 20.54 20.54 20.145 20.15 427,151
07/13/2015 20.58 20.691 20.39 20.49 639,395
07/10/2015 20.13 20.5 20.13 20.46 582,757
07/09/2015 19.93 20.32 19.76 20.02 581,080
07/08/2015 19.75 19.87 19.4 19.8 675,054
07/07/2015 19.93 20.1 19.65 20.05 456,670
07/06/2015 19.76 20.26 19.67 19.93 444,585
07/02/2015 20.3 20.3 20 20.07 407,177
07/01/2015 20.38 20.51 20.11 20.27 457,459
06/30/2015 20.01 20.31 19.82 20.23 489,401
06/29/2015 20.06 20.24 19.78 19.89 314,038
06/26/2015 20.23 20.35 20.05 20.18 959,951
06/25/2015 20.33 20.52 20.13 20.16 366,290
06/24/2015 20.73 20.8 20.04 20.27 578,864
06/23/2015 20.73 20.8 20.6 20.77 311,399
06/22/2015 20.7 20.89 20.6 20.75 302,456
06/19/2015 20.65 20.83 20.49 20.56 834,271
06/18/2015 20.47 20.8 20.29 20.63 273,618
06/17/2015 20.55 20.65 20.18 20.43 705,484
06/16/2015 20.41 21.16 20.41 20.485 585,135
06/15/2015 20.87 20.92 20.34 20.53 864,381
06/12/2015 21.34 21.36 20.68 20.98 934,720
06/11/2015 21.56 21.6725 21.27 21.37 853,569
06/10/2015 21.46 21.94 21.39 21.56 926,725
06/09/2015 21.73 21.93 21.37 21.43 418,933
06/08/2015 21.7 21.98 21.6001 21.8 603,823
06/05/2015 21.49 21.92 21.36 21.78 754,630
06/04/2015 21.29 21.56 21.13 21.46 427,813
06/03/2015 20.81 21.44 20.66 21.34 440,914
06/02/2015 20.85 21.13 20.71 20.84 294,979
06/01/2015 21.35 21.44 20.78 20.94 661,930
05/29/2015 21.42 21.84 20.83 21.25 1,161,985
05/28/2015 21.4 21.64 21.05 21.55 840,255
05/27/2015 20.53 21.63 20.51 21.37 900,763
05/26/2015 20.76 20.9 20.46 20.5 530,817
05/22/2015 21.04 21.19 20.72 20.78 256,986
05/21/2015 21.04 21.14 20.79 21.05 277,658
05/20/2015 21.22 21.22 20.9 21.01 306,529
05/19/2015 21.24 21.38 21.11 21.26 362,666
05/18/2015 20.83 21.26 20.83 21.21 352,927
05/15/2015 21 21.05 20.77 20.88 292,498
05/14/2015 20.91 21.35 20.3201 20.98 374,047
05/13/2015 21.09 21.46 20.39 20.85 565,722
05/12/2015 21.04 21.29 20.73 21.09 530,201
05/11/2015 21.1 21.37 21.02 21.085 271,072
05/08/2015 21.16 21.43 21.1 21.11 362,433
05/07/2015 20.71 21.14 20.61 21 345,063
05/06/2015 20.62 20.78 20.42 20.69 505,123
05/05/2015 20.97 21.17 20.54 20.63 566,347
05/04/2015 21.12 21.4 20.98 21.08 333,920
05/01/2015 20.98 21.32 20.98 21.16 493,979
04/30/2015 20.87 21.03 20.6 20.92 1,118,053
04/29/2015 21.37 21.37 20.91 21.02 597,579
04/28/2015 21.15 21.5 21.04 21.395 678,909
04/27/2015 21.8 21.9179 20.95 21.16 996,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?