Get the Stockscreener App
11.53
0.87%
+0.10
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Heartland Express, Inc. Stock (HTLD) Price History
The historical daily chart and data for Heartland Express, Inc. stock (HTLD), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $11.53.
- Heartland Express, Inc. all-time high stock price is $27.96, occurred on December 29, 2014.
- The lowest Heartland Express, Inc. stock price recorded was $9.63 on April 30, 2024. Since then, Heartland Express, Inc.'s stock price has risen over 19.73% to $11.53 now.
- The 52-week high stock price for HTLD is $17.08, representing a 48.14% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for HTLD is $9.63, indicating a -16.48% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Heartland Express, Inc. (HTLD) stock in the beginning of 2023 was $16.75. The stock closed the year at $15.34, a loss of over -8.42% for the year.
The table below shows more information about HTLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $11.62 | $11.44 | $0.18 | 246,810.0 | +0.87% |
| May 15, 2024 | $11.68 | $11.33 | $0.35 | 430,378.0 | +0.09% |
| May 14, 2024 | $11.83 | $11.38 | $0.45 | 393,876.0 | -1.55% |
| May 13, 2024 | $11.68 | $11.44 | $0.238 | 478,742.0 | +1.05% |
| May 10, 2024 | $11.49 | $11.26 | $0.23 | 406,689.0 | +1.06% |
| May 09, 2024 | $11.39 | $11.13 | $0.26 | 312,100.0 | +1.43% |
| May 08, 2024 | $11.26 | $10.88 | $0.375 | 306,506.0 | +2.38% |
| May 07, 2024 | $11.00 | $10.86 | $0.14 | 491,641.0 | +0.37% |
| May 06, 2024 | $11.36 | $10.87 | $0.49 | 462,995.0 | +1.21% |
| May 03, 2024 | $10.89 | $10.71 | $0.18 | 474,259.0 | +1.70% |
| May 02, 2024 | $10.87 | $10.45 | $0.42 | 590,610.0 | +1.83% |
| May 01, 2024 | $10.63 | $10.15 | $0.48 | 1,275,991.0 | +4.63% |
| Apr 30, 2024 | $10.04 | $9.63 | $0.415 | 1,312,416.0 | -0.20% |
| Apr 29, 2024 | $10.45 | $9.84 | $0.61 | 1,438,258.0 | -3.86% |
| Apr 26, 2024 | $10.57 | $10.04 | $0.53 | 478,665.0 | +2.57% |
| Apr 25, 2024 | $10.38 | $10.04 | $0.34 | 363,005.0 | -2.23% |
| Apr 24, 2024 | $10.38 | $10.12 | $0.26 | 428,603.0 | -0.96% |
| Apr 23, 2024 | $10.55 | $10.22 | $0.325 | 293,421.0 | +1.46% |
| Apr 22, 2024 | $10.56 | $10.26 | $0.30 | 261,193.0 | -2.00% |
| Apr 19, 2024 | $10.56 | $10.10 | $0.46 | 265,135.0 | +3.25% |
| Apr 18, 2024 | $10.38 | $10.09 | $0.29 | 272,867.0 | -1.74% |
| Apr 17, 2024 | $10.37 | $10.00 | $0.37 | 467,941.0 | -0.96% |
Heartland Express, Inc. Stock (HTLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heartland Express, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartland Express, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heartland Express, Inc. Stock (HTLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.83 | $10.15 | $1.68 | 6,117,407.0 | +16.00% |
| Apr, 2024 | $11.79 | $9.63 | $2.16 | 10,097,092.0 | -16.75% |
| Mar, 2024 | $12.86 | $11.45 | $1.41 | 6,023,358.0 | -6.57% |
| Feb, 2024 | $13.34 | $12.25 | $1.09 | 6,486,906.0 | -1.31% |
| Jan, 2024 | $14.30 | $12.65 | $1.65 | 5,513,663.0 | -9.19% |
Heartland Express, Inc. Stock (HTLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.60 | $13.21 | $1.39 | 7,499,733.0 | +6.26% |
| Nov, 2023 | $13.58 | $11.44 | $2.14 | 6,320,651.0 | +15.09% |
| Oct, 2023 | $15.56 | $11.61 | $3.95 | 6,658,923.0 | -20.63% |
| Sep, 2023 | $16.29 | $14.62 | $1.67 | 7,028,623.0 | -2.65% |
| Aug, 2023 | $16.30 | $14.92 | $1.38 | 6,467,406.0 | -7.71% |
| Jul, 2023 | $17.08 | $15.06 | $2.02 | 3,829,977.0 | -0.37% |
| Jun, 2023 | $16.62 | $15.40 | $1.22 | 4,339,907.0 | +5.19% |
| May, 2023 | $15.96 | $14.44 | $1.52 | 4,335,624.0 | +7.73% |
| Apr, 2023 | $16.31 | $14.15 | $2.16 | 3,297,611.0 | -9.05% |
| Mar, 2023 | $16.96 | $15.08 | $1.88 | 5,152,651.0 | -1.30% |
| Feb, 2023 | $18.17 | $15.77 | $2.40 | 4,824,476.0 | -4.10% |
| Jan, 2023 | $17.03 | $15.27 | $1.76 | 3,240,108.0 | +9.65% |
Heartland Express, Inc. Stock (HTLD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.32 | $15.24 | $2.08 | 6,910,040.0 | -8.36% |
| Nov, 2022 | $16.86 | $13.43 | $3.43 | 6,838,356.0 | +12.50% |
| Oct, 2022 | $15.41 | $13.95 | $1.46 | 7,992,596.0 | +3.98% |
| Sep, 2022 | $15.26 | $13.90 | $1.36 | 6,305,224.0 | -5.54% |
| Aug, 2022 | $16.96 | $15.11 | $1.85 | 5,192,470.0 | -4.60% |
| Jul, 2022 | $15.99 | $13.58 | $2.41 | 4,641,833.0 | +14.16% |
| Jun, 2022 | $14.98 | $13.21 | $1.77 | 5,447,382.0 | -2.59% |
| May, 2022 | $14.48 | $13.15 | $1.33 | 5,616,690.0 | +3.48% |
| Apr, 2022 | $14.30 | $12.78 | $1.52 | 8,008,360.0 | -1.92% |
| Mar, 2022 | $14.98 | $13.95 | $1.03 | 6,272,756.0 | -2.02% |
| Feb, 2022 | $15.31 | $13.85 | $1.46 | 5,381,280.0 | -4.01% |
| Jan, 2022 | $17.10 | $14.41 | $2.69 | 5,702,179.0 | -11.06% |
0.06%
2.26%
Cap:
|
Volume (24h):