Heartland Express

HTLD
🏛️ usa →
8.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.93 16.98 16.74 16.82 0.2M
2021-12-30 17.01 17.14 16.87 16.93 0.2M
2021-12-29 16.85 16.99 16.80 16.99 0.2M
2021-12-28 16.84 16.99 16.79 16.85 0.1M
2021-12-27 16.63 16.84 16.49 16.81 0.1M
2021-12-23 16.49 16.71 16.25 16.58 0.2M
2021-12-22 16.37 16.51 16.05 16.50 0.2M
2021-12-21 16.39 16.46 16.23 16.36 0.3M
2021-12-20 16.24 16.31 15.83 16.30 0.7M
2021-12-17 16.65 16.76 16.10 16.38 1.7M
2021-12-16 16.95 17.06 16.61 16.62 0.2M
2021-12-15 16.70 16.93 16.44 16.90 0.3M
2021-12-14 16.93 17.13 16.58 16.63 0.4M
2021-12-13 16.94 17.12 16.71 16.98 0.2M
2021-12-10 16.99 17.17 16.82 16.94 0.5M
2021-12-09 16.94 17.26 16.84 16.85 0.2M
2021-12-08 17.20 17.49 16.90 17.03 0.2M
2021-12-07 17.11 17.48 16.86 17.14 0.2M
2021-12-06 17.09 17.59 17.09 17.25 0.4M
2021-12-03 16.82 17.09 16.72 16.95 0.2M
2021-12-02 16.54 16.89 16.51 16.73 0.3M
2021-12-01 16.97 17.17 16.61 16.63 0.3M
2021-11-30 16.97 17.15 16.67 16.74 0.6M
2021-11-29 17.34 17.46 17.01 17.04 0.3M
2021-11-26 17.51 17.53 17.15 17.22 0.5M
2021-11-24 17.71 17.72 17.49 17.66 0.2M
2021-11-23 17.56 17.77 17.45 17.71 0.2M
2021-11-22 17.46 17.88 17.33 17.62 0.3M
2021-11-19 17.23 17.39 17.10 17.37 0.4M
2021-11-18 17.43 17.65 17.15 17.23 0.3M
2021-11-17 17.30 17.48 17.10 17.43 0.5M
2021-11-16 17.34 17.44 17.21 17.29 0.3M
2021-11-15 17.40 17.46 17.19 17.29 0.2M
2021-11-12 17.26 17.68 17.19 17.36 0.2M
2021-11-11 17.04 17.26 16.91 17.25 0.3M
2021-11-10 16.94 17.05 16.80 17.02 0.3M
2021-11-09 16.90 16.98 16.80 16.95 0.1M
2021-11-08 16.82 16.96 16.70 16.90 0.3M
2021-11-05 16.65 16.90 16.56 16.74 0.3M
2021-11-04 16.75 16.83 16.37 16.55 0.3M
2021-11-03 16.40 16.90 16.39 16.74 0.4M
2021-11-02 16.40 16.57 16.26 16.39 0.3M
2021-11-01 16.39 16.45 16.24 16.32 0.5M
2021-10-29 16.55 16.83 16.28 16.33 0.4M
2021-10-28 16.54 16.84 16.54 16.67 0.2M
2021-10-27 16.69 16.76 16.44 16.48 0.2M
2021-10-26 16.79 16.89 16.65 16.78 0.2M
2021-10-25 16.77 16.94 16.65 16.71 0.2M
2021-10-22 16.89 17.07 16.70 16.73 0.3M
2021-10-21 16.61 17.02 16.55 16.91 0.3M
2021-10-20 16.70 16.86 16.56 16.64 0.3M
2021-10-19 16.75 16.79 16.53 16.69 0.2M
2021-10-18 16.44 16.75 16.37 16.64 0.2M
2021-10-15 16.80 16.94 16.50 16.57 0.5M
2021-10-14 16.47 16.89 16.40 16.75 0.5M
2021-10-13 16.07 16.53 15.96 16.29 0.6M
2021-10-12 15.99 16.11 15.94 15.99 0.2M
2021-10-11 16.08 16.18 15.95 15.98 0.3M
2021-10-08 16.48 16.49 16.06 16.08 0.3M
2021-10-07 16.31 16.49 16.14 16.32 0.6M
2021-10-06 16.21 16.38 15.98 16.36 0.3M
2021-10-05 16.20 16.31 16.08 16.25 0.3M
2021-10-04 16.03 16.25 16.02 16.13 0.3M
2021-10-01 16.12 16.21 15.89 16.06 0.2M
2021-09-30 16.39 16.62 16.00 16.02 0.3M
2021-09-29 16.35 16.40 16.21 16.31 0.2M
2021-09-28 16.45 16.57 16.26 16.34 0.2M
2021-09-27 16.28 16.62 16.28 16.49 0.2M
2021-09-24 16.14 16.36 16.12 16.25 0.2M
2021-09-23 16.15 16.42 16.12 16.18 0.2M
2021-09-22 16.50 16.50 16.12 16.13 0.2M
2021-09-21 16.31 16.38 16.10 16.29 0.2M
2021-09-20 15.78 16.29 15.71 16.27 0.4M
2021-09-17 16.11 16.12 15.86 15.96 1.1M
2021-09-16 16.22 16.25 15.99 16.02 0.2M
2021-09-15 16.13 16.34 16.07 16.23 0.2M
2021-09-14 16.30 16.31 15.97 16.07 0.3M
2021-09-13 16.36 16.39 16.03 16.24 0.2M
2021-09-10 16.38 16.40 16.20 16.23 0.2M
2021-09-09 16.52 16.59 16.14 16.29 0.2M
2021-09-08 16.56 16.58 16.35 16.56 0.2M
2021-09-07 16.77 16.84 16.49 16.53 0.2M
2021-09-03 16.96 16.96 16.77 16.79 0.2M
2021-09-02 16.93 16.99 16.81 16.96 0.2M
2021-09-01 16.81 17.01 16.66 16.92 0.2M
2021-08-31 16.98 17.19 16.73 16.78 0.4M
2021-08-30 17.39 17.45 17.22 17.43 0.3M
2021-08-27 17.04 17.42 17.00 17.34 0.3M
2021-08-26 16.98 17.08 16.85 17.02 0.2M
2021-08-25 16.97 17.00 16.84 16.98 0.2M
2021-08-24 17.19 17.30 16.93 16.97 0.4M
2021-08-23 17.05 17.19 16.90 17.13 0.6M
2021-08-20 16.37 16.98 16.37 16.96 0.4M
2021-08-19 16.51 16.60 16.29 16.37 0.2M
2021-08-18 16.75 17.00 16.58 16.59 0.2M
2021-08-17 16.39 16.78 16.26 16.76 0.4M
2021-08-16 16.57 16.68 16.42 16.50 0.1M
2021-08-13 16.60 16.73 16.45 16.63 0.3M
2021-08-12 17.11 17.11 16.58 16.61 0.2M
2021-08-11 16.50 16.77 16.43 16.74 0.3M
2021-08-10 16.40 16.55 16.28 16.50 0.2M
2021-08-09 17.25 17.25 16.41 16.43 0.2M
2021-08-06 17.21 17.21 16.64 16.70 0.3M
2021-08-05 16.69 16.84 16.56 16.64 0.4M
2021-08-04 16.97 17.06 16.63 16.65 0.3M
2021-08-03 17.13 17.24 16.98 17.08 0.5M
2021-08-02 17.14 17.36 16.99 17.04 0.7M
2021-07-30 16.87 17.10 16.87 17.03 0.3M
2021-07-29 16.73 17.00 16.69 16.96 0.2M
2021-07-28 16.57 16.73 16.36 16.67 0.3M
2021-07-27 16.53 16.78 16.48 16.53 0.3M
2021-07-26 16.59 16.78 16.56 16.61 0.4M
2021-07-23 16.39 16.68 16.25 16.62 0.3M
2021-07-22 16.60 16.60 16.28 16.32 0.3M
2021-07-21 16.52 16.71 16.40 16.55 0.4M
2021-07-20 16.28 16.71 16.27 16.55 0.4M
2021-07-19 16.54 16.75 16.22 16.33 0.4M
2021-07-16 17.12 17.21 16.71 16.73 0.5M
2021-07-15 17.23 17.39 17.08 17.12 0.3M
2021-07-14 17.09 17.50 17.04 17.32 0.3M
2021-07-13 17.12 17.24 16.99 17.07 0.5M
2021-07-12 17.21 17.26 17.04 17.22 0.3M
2021-07-09 17.09 17.28 17.01 17.21 0.3M
2021-07-08 17.02 17.11 16.73 16.99 0.3M
2021-07-07 17.01 17.34 16.98 17.22 0.3M
2021-07-06 17.48 17.50 16.92 17.12 0.3M
2021-07-02 17.53 17.61 17.31 17.37 0.4M
2021-07-01 17.70 17.74 17.44 17.56 0.4M
2021-06-30 17.17 17.30 17.13 17.13 0.2M
2021-06-29 17.20 17.31 17.10 17.18 0.2M
2021-06-28 17.53 17.62 17.18 17.25 0.2M
2021-06-25 17.34 17.70 17.24 17.57 0.9M
2021-06-24 17.30 17.40 17.19 17.39 0.2M
2021-06-23 17.44 17.61 17.21 17.27 0.6M
2021-06-22 17.30 17.53 17.10 17.47 0.4M
2021-06-21 16.91 17.26 16.85 17.05 0.3M
2021-06-18 16.99 17.22 16.69 16.81 0.6M
2021-06-17 17.71 17.72 17.13 17.21 0.4M
2021-06-16 17.92 18.54 17.67 17.71 0.3M
2021-06-15 17.75 17.96 17.69 17.86 0.8M
2021-06-14 17.83 17.94 17.68 17.79 0.3M
2021-06-11 17.73 17.88 17.70 17.81 0.2M
2021-06-10 17.92 17.92 17.59 17.67 0.3M
2021-06-09 17.89 17.93 17.71 17.86 0.3M
2021-06-08 17.75 17.88 17.70 17.81 0.9M
2021-06-07 17.96 18.04 17.67 17.77 0.2M
2021-06-04 17.90 17.98 17.48 17.89 0.7M
2021-06-03 17.73 18.03 17.67 17.94 0.3M
2021-06-02 18.08 18.15 17.53 17.72 0.5M
2021-06-01 18.16 18.31 17.95 18.00 0.3M
2021-05-28 18.05 18.15 17.94 18.15 0.2M
2021-05-27 18.12 18.22 18.01 18.04 0.3M
2021-05-26 18.00 18.11 17.91 18.04 0.3M
2021-05-25 18.31 18.36 17.97 18.00 0.4M
2021-05-24 18.26 18.35 18.15 18.24 0.2M
2021-05-21 18.31 18.47 18.17 18.19 0.3M
2021-05-20 18.53 18.54 18.22 18.25 0.2M
2021-05-19 18.36 18.54 18.10 18.46 0.2M
2021-05-18 18.76 18.88 18.46 18.49 0.2M
2021-05-17 18.70 18.85 18.54 18.71 0.2M
2021-05-14 18.71 18.78 18.57 18.73 0.2M
2021-05-13 18.24 18.75 18.24 18.67 0.2M
2021-05-12 18.52 18.52 18.22 18.24 0.3M
2021-05-11 18.81 18.81 18.40 18.53 0.3M
2021-05-10 19.16 19.55 19.03 19.20 0.2M
2021-05-07 19.05 19.23 18.96 19.18 0.3M
2021-05-06 19.17 19.26 18.96 19.11 0.2M
2021-05-05 19.14 19.23 18.84 19.11 0.3M
2021-05-04 19.01 19.27 19.01 19.12 0.2M
2021-05-03 18.59 19.16 18.59 19.06 0.4M
2021-04-30 18.81 18.87 18.58 18.59 0.3M
2021-04-29 18.40 18.84 18.40 18.84 0.3M
2021-04-28 18.49 18.56 18.19 18.37 0.3M
2021-04-27 18.51 18.51 18.30 18.43 0.3M
2021-04-26 18.95 18.97 18.42 18.42 0.3M
2021-04-23 18.95 19.08 18.77 18.87 0.3M
2021-04-22 19.13 19.13 18.74 18.99 0.3M
2021-04-21 19.63 19.93 18.97 19.10 0.4M
2021-04-20 19.63 19.79 19.42 19.52 0.2M
2021-04-19 19.69 19.74 19.32 19.60 0.3M
2021-04-16 19.83 19.92 19.61 19.75 0.2M
2021-04-15 19.53 19.76 19.31 19.71 0.2M
2021-04-14 19.77 19.84 19.54 19.55 0.2M
2021-04-13 19.71 19.96 19.65 19.70 0.3M
2021-04-12 19.85 20.07 19.80 19.92 0.3M
2021-04-09 19.61 19.94 19.61 19.78 0.3M
2021-04-08 19.82 19.82 19.54 19.68 0.2M
2021-04-07 19.91 19.99 19.69 19.73 0.7M
2021-04-06 19.88 20.07 19.81 19.86 0.4M
2021-04-05 19.79 20.07 19.78 19.95 0.2M
2021-04-01 19.54 19.71 19.36 19.66 0.2M
2021-03-31 19.65 19.76 19.28 19.58 0.8M
2021-03-30 19.63 19.86 19.60 19.75 0.2M
2021-03-29 19.68 20.01 19.59 19.65 0.5M
2021-03-26 19.20 19.83 19.20 19.75 0.4M
2021-03-25 18.96 19.19 18.84 19.09 1.1M
2021-03-24 18.60 19.06 18.60 18.95 0.4M
2021-03-23 18.98 19.12 18.59 18.61 1.0M
2021-03-22 19.18 19.36 19.04 19.06 0.2M
2021-03-19 19.16 19.39 19.10 19.18 0.9M
2021-03-18 19.01 19.36 18.98 19.29 0.4M
2021-03-17 19.19 19.21 18.90 19.00 0.3M
2021-03-16 19.37 19.43 19.19 19.24 0.2M
2021-03-15 19.74 19.74 19.32 19.44 0.2M
2021-03-12 19.51 19.78 19.49 19.76 0.3M
2021-03-11 19.36 19.40 19.12 19.39 0.3M
2021-03-10 19.35 19.46 19.04 19.36 0.3M
2021-03-09 19.50 19.73 19.31 19.32 0.3M
2021-03-08 19.47 19.68 18.33 19.51 1.5M
2021-03-05 19.05 19.56 18.92 19.39 0.5M
2021-03-04 18.75 19.18 18.65 18.86 0.5M
2021-03-03 18.56 18.92 18.49 18.67 0.4M
2021-03-02 18.43 18.67 18.30 18.50 0.2M
2021-03-01 18.40 18.60 18.15 18.49 0.3M
2021-02-26 18.57 18.70 18.19 18.20 0.5M
2021-02-25 18.54 18.62 18.39 18.57 0.3M
2021-02-24 18.42 18.82 18.18 18.50 0.3M
2021-02-23 18.53 18.75 18.23 18.37 0.2M
2021-02-22 18.71 18.84 18.52 18.54 0.2M
2021-02-19 18.59 18.84 18.53 18.74 0.6M
2021-02-18 18.51 18.72 18.31 18.63 0.2M
2021-02-17 18.44 18.59 18.33 18.57 0.2M
2021-02-16 18.78 18.86 18.46 18.47 0.4M
2021-02-12 18.61 18.81 18.50 18.76 0.5M
2021-02-11 19.20 19.36 18.59 18.68 0.4M
2021-02-10 19.46 19.50 19.05 19.11 0.3M
2021-02-09 19.11 19.45 18.97 19.45 0.3M
2021-02-08 19.07 19.44 18.93 19.16 0.2M
2021-02-05 19.23 19.40 18.90 18.96 0.3M
2021-02-04 18.81 19.12 18.68 19.08 0.2M
2021-02-03 19.18 19.27 18.79 18.82 0.4M
2021-02-02 19.11 20.00 18.93 19.03 0.4M
2021-02-01 18.44 19.02 18.30 18.90 0.7M
2021-01-29 18.61 19.55 18.61 18.77 0.4M
2021-01-28 19.32 19.40 18.72 18.72 0.6M
2021-01-27 19.30 19.60 19.12 19.26 1.1M
2021-01-26 19.72 19.77 19.48 19.50 0.3M
2021-01-25 19.47 19.78 19.29 19.72 0.2M
2021-01-22 19.40 19.53 19.25 19.49 0.2M
2021-01-21 20.10 20.24 19.46 19.53 0.4M
2021-01-20 19.19 19.52 19.06 19.28 0.3M
2021-01-19 18.90 19.61 18.90 19.25 0.7M
2021-01-15 18.57 18.93 18.36 18.92 1.4M
2021-01-14 18.61 18.88 18.53 18.66 0.2M
2021-01-13 18.66 18.74 18.25 18.49 0.3M
2021-01-12 18.71 18.78 18.54 18.69 0.3M
2021-01-11 18.88 18.98 18.59 18.60 0.3M
2021-01-08 19.14 19.22 18.73 18.92 0.5M
2021-01-07 18.98 19.24 18.60 19.17 0.3M
2021-01-06 18.25 19.02 18.25 18.95 0.9M
2021-01-05 17.91 18.29 17.85 18.15 1.0M
2021-01-04 18.11 18.20 17.85 17.98 0.3M