STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Heartland Express, Inc. (HTLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.34

-0.09

(-0.86%)

As of 11:12AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	10.26	10.36	10.19	10.34	10.34	89,259
Apr 23, 2024	10.27	10.55	10.23	10.43	10.43	298,000
Apr 22, 2024	10.52	10.56	10.26	10.28	10.28	280,000
Apr 19, 2024	10.10	10.56	10.10	10.49	10.49	276,100
Apr 18, 2024	10.36	10.38	10.09	10.16	10.16	284,400
Apr 17, 2024	10.20	10.37	10.00	10.34	10.34	472,900
Apr 16, 2024	10.76	10.76	10.42	10.44	10.44	361,100
Apr 15, 2024	10.92	11.06	10.66	10.68	10.68	419,900
Apr 12, 2024	10.74	10.90	10.67	10.89	10.89	384,600
Apr 11, 2024	10.85	10.85	10.71	10.79	10.79	207,200
Apr 10, 2024	10.63	10.90	10.47	10.79	10.79	571,800
Apr 09, 2024	11.06	11.21	10.87	10.89	10.89	318,000
Apr 08, 2024	10.95	11.25	10.91	11.06	11.06	301,900
Apr 05, 2024	10.91	11.05	10.88	10.90	10.90	298,900
Apr 04, 2024	11.15	11.28	10.92	10.95	10.95	359,500
Apr 03, 2024	11.03	11.39	11.03	11.22	11.22	387,200
Apr 02, 2024	11.15	11.27	10.83	11.06	11.06	552,300
Apr 01, 2024	11.79	11.79	11.19	11.30	11.30	421,300
Mar 28, 2024	11.70	12.05	11.70	11.94	11.94	285,500
Mar 27, 2024	11.59	11.68	11.57	11.66	11.66	264,300
Mar 26, 2024	11.56	11.64	11.49	11.49	11.49	285,300
Mar 25, 2024	11.59	11.70	11.45	11.48	11.48	243,400
Mar 25, 2024	0.02 Dividend
Mar 22, 2024	11.90	11.90	11.62	11.64	11.62	133,900
Mar 21, 2024	11.86	11.92	11.75	11.81	11.79	296,400
Mar 20, 2024	11.52	11.93	11.47	11.83	11.81	469,500
Mar 19, 2024	11.55	11.72	11.51	11.58	11.56	286,300
Mar 18, 2024	11.75	11.83	11.53	11.53	11.51	318,600
Mar 15, 2024	11.91	12.09	11.69	11.76	11.74	579,100
Mar 14, 2024	12.07	12.07	11.70	11.95	11.93	376,400
Mar 13, 2024	12.14	12.26	11.97	12.13	12.11	292,600
Mar 12, 2024	12.13	12.20	11.97	12.20	12.18	340,500
Mar 11, 2024	12.17	12.34	12.06	12.12	12.10	180,300
Mar 08, 2024	12.43	12.61	12.22	12.22	12.20	208,800
Mar 07, 2024	12.16	12.35	12.16	12.30	12.28	268,700
Mar 06, 2024	12.04	12.33	11.95	12.14	12.12	340,000
Mar 05, 2024	12.34	12.34	11.98	11.98	11.96	253,800
Mar 04, 2024	12.62	12.79	12.27	12.29	12.27	400,400
Mar 01, 2024	12.79	12.86	12.48	12.60	12.58	200,200
Feb 29, 2024	12.99	13.14	12.75	12.78	12.76	295,600
Feb 28, 2024	12.87	13.09	12.82	12.91	12.89	463,400
Feb 27, 2024	12.94	13.04	12.50	13.00	12.98	685,600
Feb 26, 2024	12.54	12.96	12.40	12.70	12.68	611,200
Feb 23, 2024	12.52	12.54	12.35	12.42	12.40	156,900
Feb 22, 2024	12.44	12.49	12.31	12.49	12.47	256,400
Feb 21, 2024	12.48	12.48	12.29	12.46	12.44	218,700
Feb 20, 2024	12.34	12.62	12.25	12.47	12.45	226,200
Feb 16, 2024	12.88	12.88	12.48	12.48	12.46	267,000
Feb 15, 2024	12.93	13.01	12.69	12.93	12.91	318,400
Feb 14, 2024	13.00	13.05	12.73	12.81	12.79	350,200
Feb 13, 2024	13.00	13.17	12.78	12.83	12.81	308,400
Feb 12, 2024	13.16	13.34	13.16	13.24	13.22	345,100
Feb 09, 2024	12.94	13.25	12.75	13.22	13.20	240,500
Feb 08, 2024	12.85	12.92	12.70	12.92	12.90	267,800
Feb 07, 2024	12.89	12.96	12.78	12.90	12.88	233,600
Feb 06, 2024	12.64	13.13	12.59	12.84	12.82	270,500
Feb 05, 2024	12.79	12.81	12.64	12.70	12.68	388,800
Feb 02, 2024	12.83	13.14	12.63	12.93	12.91	287,700
Feb 01, 2024	12.92	13.26	12.67	13.02	13.00	297,900
Jan 31, 2024	13.41	13.44	12.94	12.95	12.93	479,900
Jan 30, 2024	13.27	13.35	13.15	13.24	13.22	190,300
Jan 29, 2024	13.18	13.36	13.09	13.35	13.33	281,800
Jan 26, 2024	13.46	13.49	13.18	13.22	13.20	205,000
Jan 25, 2024	13.49	13.54	13.22	13.38	13.36	189,200
Jan 24, 2024	13.64	13.64	13.25	13.33	13.31	154,700
Jan 23, 2024	13.74	13.78	13.50	13.50	13.48	218,400
Jan 22, 2024	13.30	13.63	13.30	13.60	13.58	352,400
Jan 19, 2024	13.28	13.28	12.97	13.20	13.18	288,800
Jan 18, 2024	13.08	13.16	12.92	13.14	13.12	161,400
Jan 17, 2024	12.80	13.08	12.78	13.06	13.04	228,900
Jan 16, 2024	13.01	13.12	12.66	12.97	12.95	341,700
Jan 12, 2024	13.38	13.40	13.05	13.08	13.06	275,200
Jan 11, 2024	13.29	13.31	13.11	13.23	13.21	233,700
Jan 10, 2024	13.56	13.56	13.27	13.40	13.38	188,000
Jan 09, 2024	13.62	13.77	13.25	13.61	13.59	275,100
Jan 08, 2024	13.63	13.82	13.56	13.81	13.79	189,600
Jan 05, 2024	13.44	13.73	13.41	13.63	13.61	420,300
Jan 04, 2024	13.66	13.66	13.47	13.53	13.51	220,500
Jan 03, 2024	13.86	13.89	13.59	13.59	13.57	284,900
Jan 02, 2024	14.18	14.30	13.87	13.93	13.91	334,200
Dec 29, 2023	14.38	14.50	14.20	14.26	14.24	337,500
Dec 28, 2023	14.45	14.54	14.28	14.40	14.38	472,100
Dec 27, 2023	14.52	14.60	14.39	14.48	14.46	294,600
Dec 26, 2023	14.35	14.52	14.26	14.47	14.45	203,900
Dec 22, 2023	14.20	14.59	14.09	14.31	14.29	368,800
Dec 21, 2023	13.61	14.11	13.56	14.10	14.08	537,800
Dec 20, 2023	13.72	14.00	13.62	13.62	13.60	437,800
Dec 19, 2023	13.36	13.73	13.36	13.68	13.66	403,000
Dec 18, 2023	13.84	13.84	13.29	13.33	13.31	349,900
Dec 15, 2023	14.14	14.14	13.68	13.71	13.69	1,111,400
Dec 14, 2023	14.09	14.21	13.95	14.02	14.00	369,600
Dec 13, 2023	13.56	13.84	13.21	13.73	13.71	451,000
Dec 12, 2023	13.86	13.88	13.54	13.58	13.56	342,000
Dec 11, 2023	13.92	14.10	13.90	13.90	13.88	520,300
Dec 08, 2023	13.80	13.97	13.75	13.76	13.74	220,300
Dec 07, 2023	13.73	13.80	13.60	13.80	13.78	239,600
Dec 06, 2023	13.82	13.83	13.51	13.62	13.60	277,800
Dec 05, 2023	13.75	13.81	13.60	13.75	13.73	234,300
Dec 04, 2023	13.59	13.94	13.59	13.86	13.84	252,600
Dec 04, 2023	0.02 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.23-140.49(-0.64%)

S&P 5005,059.82-10.73(-0.21%)

DOW38,362.65-141.04(-0.37%)

CAD/USD0.7287-0.0034(-0.46%)

CRUDE OIL82.82-0.54(-0.65%)

Bitcoin CAD89,353.11-2,277.62(-2.49%)

STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Heartland Express, Inc. (HTLD)

S&P/TSX
21,871.23
-140.49(-0.64%)

S&P 500
5,059.82
-10.73(-0.21%)

DOW
38,362.65
-141.04(-0.37%)

CAD/USD
0.7287
-0.0034(-0.46%)

CRUDE OIL
82.82
-0.54(-0.65%)

Bitcoin CAD
89,353.11
-2,277.62(-2.49%)