The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Heartland Express

  • HTLD
  • NASDAQ
  • Transportation and Environmental Services
  • Latest 22.72
  • Currency US$
  • Change -0.20
  • Percent Change -0.873 %
  • Volume 343,144
  • Tue Jul 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.72 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 23.17 22.70 22.90 22.72 343,144
Jul 28 23.20 22.69 23.19 22.92 618,773
Jul 25 24.00 23.09 24.00 23.10 706,697
Jul 24 24.23 23.51 23.53 24.15 662,136
Jul 23 24.20 23.40 23.40 23.78 891,255
Jul 22 23.43 21.94 22.12 23.41 1,068,557
Jul 21 21.96 21.54 21.82 21.89 366,156
Jul 18 22.07 21.48 21.56 21.96 341,626
Jul 17 21.93 21.69 21.78 21.76 435,235
Jul 16 22.05 21.55 21.79 22.00 351,036
Jul 15 21.91 21.50 21.59 21.69 420,242
Jul 14 21.73 21.52 21.71 21.66 319,466
Jul 11 21.92 21.43 21.75 21.52 385,634
Jul 10 22.05 21.51 21.57 21.80 595,537
Jul 9 22.01 21.34 21.63 21.94 459,443
Jul 8 21.69 21.31 21.48 21.50 635,559
Jul 7 21.78 21.10 21.47 21.55 514,032
Jul 3 21.64 21.30 21.43 21.57 93,392
Jul 2 21.71 21.16 21.48 21.31 223,375
Jul 1 21.84 21.46 21.46 21.52 297,663
Jun 30 21.43 20.98 21.00 21.34 361,548
Jun 27 21.30 20.79 20.86 21.03 1,730,154
Jun 26 21.08 20.79 21.05 20.93 313,055
Jun 25 21.16 20.83 21.07 21.07 365,776
Jun 24 21.81 21.13 21.56 21.18 389,721
Jun 23 21.94 21.57 21.88 21.63 167,868
Jun 20 22.04 21.51 21.97 21.88 820,772
Jun 19 22.01 21.70 22.01 21.86 184,763
Jun 18 22.09 21.40 21.40 21.96 408,449
Jun 17 22.15 21.45 21.95 21.47 386,030
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.