NASDAQ:HTLD

Heartland Express Price History

$16.18
+0.05 (+0.31 %)
(As of 09/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$16.12
$16.42
50-Day Range
$15.96
$17.43
52-Week Range
$15.71
$20.35
Volume190,457 shs
Average Volume364,705 shs
Market Capitalization$1.29 billion
P/E Ratio17.98
Dividend Yield0.50%
Beta0.54

Heartland Express (NASDAQ:HTLD) Price Performance

5 Day
Performance
+1.38%

1 Month
Performance
-5.55%

3 Month
Performance
-6.31%

Year-To-Date
Performance
-10.61%

1 Year
Performance
-12.61%

Heartland Express (NASDAQ:HTLD) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$16.29$16.13
-0.98%
$16.50$16.12198,925 shs$1.28 billion
09/21/2021$16.27$16.29
+0.12%
$16.38$16.10231,370 shs$1.29 billion
09/20/2021$15.96$16.27
+1.94%
$16.29$15.71368,726 shs$1.29 billion
09/17/2021$16.02$15.96
-0.37%
$16.12$15.861.13 million shs$1.27 billion
09/16/2021$16.23$16.02
-1.29%
$16.25$15.99219,832 shs$1.27 billion
09/15/2021$16.07$16.23
+1.00%
$16.34$16.07244,270 shs$1.29 billion
09/14/2021$16.24$16.07
-1.05%
$16.31$15.97290,129 shs$1.28 billion
09/13/2021$16.23$16.24
+0.06%
$16.39$16.03210,330 shs$1.29 billion
09/10/2021$16.29$16.23
-0.37%
$16.40$16.20199,217 shs$1.29 billion
09/09/2021$16.56$16.29
-1.63%
$16.59$16.14207,764 shs$1.29 billion
09/08/2021$16.53$16.56
+0.18%
$16.58$16.35216,259 shs$1.32 billion
09/07/2021$16.79$16.53
-1.55%
$16.84$16.49234,634 shs$1.31 billion
09/06/2021$16.79$16.79$16.96$16.77150,878 shs$1.33 billion
09/03/2021$16.96$16.79
-1.00%
$16.96$16.77150,878 shs$1.33 billion
09/02/2021$16.92$16.96
+0.24%
$16.99$16.81200,964 shs$1.35 billion
09/01/2021$16.78$16.92
+0.83%
$17.01$16.66194,421 shs$1.34 billion
08/31/2021$17.43$16.78
-3.73%
$17.19$16.73397,312 shs$1.33 billion
08/30/2021$17.34$17.43
+0.52%
$17.45$17.22292,402 shs$1.39 billion
08/27/2021$17.02$17.34
+1.88%
$17.42$17.00275,465 shs$1.38 billion
08/26/2021$16.98$17.02
+0.24%
$17.08$16.85185,623 shs$1.35 billion
08/25/2021$16.97$16.98
+0.06%
$17.00$16.84151,177 shs$1.35 billion
08/24/2021$17.13$16.97
-0.93%
$17.30$16.93353,741 shs$1.35 billion
08/23/2021$16.96$17.13
+1.00%
$17.19$16.90625,165 shs$1.36 billion
08/20/2021$16.37$16.96
+3.60%
$16.98$16.37370,507 shs$1.35 billion
08/19/2021$16.59$16.37
-1.33%
$16.59$16.29178,479 shs$1.30 billion
08/18/2021$16.76$16.59
-1.01%
$17.00$16.58230,359 shs$1.32 billion
08/17/2021$16.50$16.76
+1.58%
$16.78$16.26448,071 shs$1.33 billion
08/16/2021$16.63$16.50
-0.78%
$16.68$16.42139,990 shs$1.31 billion
08/13/2021$16.61$16.63
+0.12%
$16.73$16.45256,079 shs$1.32 billion
08/12/2021$16.74$16.61
-0.78%
$17.11$16.58197,692 shs$1.32 billion
08/11/2021$16.50$16.74
+1.45%
$16.77$16.43322,862 shs$1.33 billion
08/10/2021$16.43$16.50
+0.43%
$16.55$16.28218,163 shs$1.32 billion
08/09/2021$16.70$16.43
-1.62%
$17.25$16.41164,176 shs$1.31 billion
08/06/2021$16.64$16.70
+0.36%
$17.21$16.64348,644 shs$1.33 billion
08/05/2021$16.65$16.64
-0.06%
$16.84$16.56395,969 shs$1.33 billion
08/04/2021$17.08$16.65
-2.52%
$17.06$16.63349,839 shs$1.33 billion
08/03/2021$17.04$17.08
+0.23%
$17.24$16.98472,708 shs$1.36 billion
08/02/2021$17.03$17.04
+0.06%
$17.36$16.99674,528 shs$1.36 billion
07/30/2021$16.96$17.03
+0.41%
$17.10$16.87273,027 shs$1.36 billion
07/29/2021$16.67$16.96
+1.74%
$17.00$16.69216,831 shs$1.36 billion
07/28/2021$16.53$16.67
+0.85%
$16.73$16.36334,288 shs$1.33 billion
07/27/2021$16.61$16.53
-0.48%
$16.78$16.48310,662 shs$1.32 billion
07/26/2021$16.62$16.61
-0.06%
$16.78$16.56359,803 shs$1.33 billion
07/23/2021$16.32$16.62
+1.84%
$16.68$16.25299,356 shs$1.33 billion
07/22/2021$16.55$16.32
-1.39%
$16.60$16.28322,496 shs$1.30 billion
07/21/2021$16.55$16.55$16.71$16.40397,312 shs$1.32 billion
07/20/2021$16.33$16.55
+1.35%
$16.71$16.27409,048 shs$1.32 billion
07/19/2021$16.73$16.33
-2.39%
$16.75$16.22409,326 shs$1.30 billion
07/16/2021$17.12$16.73
-2.28%
$17.21$16.71503,258 shs$1.34 billion
07/15/2021$17.32$17.12
-1.15%
$17.39$17.08322,269 shs$1.37 billion
07/14/2021$17.07$17.32
+1.46%
$17.50$17.04306,748 shs$1.38 billion
07/13/2021$17.22$17.07
-0.87%
$17.24$16.99524,303 shs$1.36 billion
07/12/2021$17.21$17.22
+0.06%
$17.25$17.04318,687 shs$1.38 billion
07/09/2021$16.99$17.21
+1.29%
$17.28$17.01265,672 shs$1.38 billion
07/08/2021$17.22$16.99
-1.34%
$17.11$16.73337,638 shs$1.36 billion
07/07/2021$17.12$17.22
+0.58%
$17.34$16.98262,118 shs$1.38 billion
07/06/2021$17.37$17.12
-1.44%
$17.50$16.92309,647 shs$1.37 billion
07/05/2021$17.37$17.37$17.60$17.3218,772 shs$1.39 billion
07/02/2021$17.56$17.37
-1.08%
$17.61$17.31414,268 shs$1.39 billion
07/01/2021$17.13$17.56
+2.51%
N/AN/A390,006 shs$1.40 billion
06/30/2021$17.18$17.13
-0.29%
N/AN/A171,771 shs$1.37 billion
06/29/2021$17.25$17.18
-0.41%
N/AN/A214,183 shs$1.38 billion
06/28/2021$17.57$17.25
-1.82%
N/AN/A211,647 shs$1.40 billion
06/25/2021$17.39$17.57
+1.04%
N/AN/A874,432 shs$1.40 billion
06/24/2021$17.27$17.39
+0.69%
N/AN/A228,493 shs$1.39 billion
06/23/2021$17.47$17.27
-1.14%
N/AN/A633,623 shs$1.40 billion
06/22/2021$17.05$17.47
+2.46%
N/AN/A370,782 shs$1.36 billion
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.