Heartland Express (HTLD) went public on March 26, 1990, when it opened at a split-adjusted price of $0.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $11.27 | $11.82 | $11.02 | $11.47 | 3,096,554 |
January 2025 | $11.30 | $12.19 | $10.52 | $11.44 | 8,766,403 |
December 2024 | $12.76 | $12.76 | $10.90 | $11.22 | 7,781,856 |
November 2024 | $10.82 | $12.83 | $10.73 | $12.75 | 9,264,592 |
October 2024 | $12.19 | $12.21 | $10.78 | $10.79 | 6,115,007 |
September 2024 | $12.25 | $12.63 | $11.43 | $12.26 | 6,676,908 |
August 2024 | $13.01 | $13.12 | $11.71 | $12.34 | 6,419,502 |
July 2024 | $12.26 | $13.62 | $11.15 | $12.93 | 8,657,044 |
June 2024 | $11.39 | $12.39 | $11.17 | $12.29 | 7,476,526 |
May 2024 | $10.28 | $11.77 | $10.10 | $11.26 | 9,577,848 |
April 2024 | $11.73 | $11.73 | $9.58 | $9.89 | 10,243,546 |
March 2024 | $12.70 | $12.77 | $11.39 | $11.88 | 6,023,995 |
February 2024 | $12.83 | $13.25 | $12.17 | $12.69 | 6,489,862 |
January 2024 | $14.08 | $14.20 | $12.57 | $12.86 | 5,513,953 |
December 2023 | $13.26 | $14.50 | $13.11 | $14.16 | 7,603,236 |
November 2023 | $11.40 | $13.47 | $11.35 | $13.31 | 6,323,508 |
October 2023 | $14.49 | $15.43 | $11.51 | $11.56 | 6,659,880 |
September 2023 | $15.02 | $16.13 | $14.48 | $14.57 | 7,029,638 |
August 2023 | $16.05 | $16.14 | $14.78 | $14.94 | 6,469,125 |
July 2023 | $16.14 | $16.92 | $14.92 | $16.19 | 3,831,253 |
June 2023 | $15.41 | $16.46 | $15.24 | $16.25 | 4,437,183 |
May 2023 | $14.31 | $15.79 | $14.28 | $15.43 | 4,375,877 |
April 2023 | $15.70 | $16.13 | $14.00 | $14.32 | 3,297,611 |
March 2023 | $15.95 | $16.75 | $14.90 | $15.75 | 5,152,651 |
February 2023 | $16.67 | $17.95 | $15.58 | $15.93 | 4,824,476 |
