tiprankstipranks
Heartland Express (DE:HLX)
FRANKFURT:HLX
Germany Market
HLX
Heartland Express
RESEARCH TOOLSreports

Heartland Express (HLX) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
10.40
10.40
10.40
10.40
10.40
-0.95%
0
-
Sep 09, 2026
10.50
10.50
10.50
10.50
10.50
-0.94%
0
-
Sep 08, 2026
10.60
10.60
10.60
10.60
10.60
-0.93%
0
-
Sep 07, 2026
10.70
10.70
10.70
10.70
10.70
+0.94%
0
-
Sep 04, 2026
10.60
10.60
10.60
10.60
10.60
+2.91%
0
-
Sep 03, 2026
10.30
10.30
10.30
10.30
10.30
+0.98%
0
-
Sep 02, 2026
10.20
10.20
10.20
10.20
10.20
-3.77%
0
-
Sep 01, 2026
10.60
10.60
10.60
10.60
10.60
+1.92%
0
-
Aug 31, 2026
10.40
10.40
10.40
10.40
10.40
-0.95%
0
-
Aug 28, 2026
10.50
10.50
10.50
10.50
10.50
-0.94%
0
-
Aug 27, 2026
10.60
10.60
10.60
10.60
10.60
+1.92%
0
-
Aug 26, 2026
10.40
10.40
10.40
10.40
10.40
-2.80%
0
-
Aug 25, 2026
10.70
10.70
10.70
10.70
10.70
-0.93%
0
-
Aug 24, 2026
10.80
10.80
10.80
10.80
10.80
+2.86%
0
-
Aug 21, 2026
10.50
10.50
10.50
10.50
10.50
-2.78%
0
-
Aug 20, 2026
10.80
10.80
10.80
10.80
10.80
-0.92%
0
-
Aug 19, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
-
Aug 18, 2026
10.90
10.90
10.90
10.90
10.90
-0.91%
0
-
Aug 17, 2026
11.00
11.00
11.00
11.00
11.00
+0.92%
0
-
Aug 14, 2026
10.90
10.90
10.90
10.90
10.90
+2.83%
0
-
Aug 13, 2026
10.60
10.60
10.60
10.60
10.60
+3.92%
0
-
Aug 12, 2026
10.20
10.20
10.20
10.20
10.20
+0.99%
0
-
Aug 11, 2026
10.10
10.10
10.10
10.10
10.10
-4.72%
0
-
Aug 10, 2026
10.60
10.60
10.60
10.60
10.60
0.00%
0
-
Aug 07, 2026
10.60
10.60
10.60
10.60
10.60
-1.85%
0
-
Aug 06, 2026
10.80
10.80
10.80
10.80
10.80
-1.82%
0
-
Aug 05, 2026
11.00
11.00
11.00
11.00
11.00
+3.77%
0
-
Aug 04, 2026
10.60
10.60
10.60
10.60
10.60
+0.95%
0
-
Aug 03, 2026
10.50
10.50
10.50
10.50
10.50
-4.55%
0
-
Jul 31, 2026
11.00
11.00
11.00
11.00
11.00
-2.65%
0
-
Jul 30, 2026
11.30
11.30
11.30
11.30
11.30
-2.59%
0
-
Jul 29, 2026
11.60
11.60
11.60
11.60
11.60
-0.85%
0
-
Jul 28, 2026
11.70
11.70
11.70
11.70
11.70
-6.40%
0
-
Jul 27, 2026
12.50
12.50
12.50
12.50
12.50
+0.81%
0
-
Jul 24, 2026
12.40
12.40
12.40
12.40
12.40
-6.06%
0
-
Jul 23, 2026
13.20
13.20
13.20
13.20
13.20
-0.75%
0
-
Jul 22, 2026
13.30
13.30
13.30
13.30
13.30
+0.76%
0
-
Jul 21, 2026
13.20
13.20
13.20
13.20
13.20
-1.49%
0
-
Jul 20, 2026
13.40
13.40
13.40
13.40
13.40
+1.52%
0
-
Jul 17, 2026
13.20
13.20
13.20
13.20
13.20
+4.76%
0
-
Jul 16, 2026
12.60
12.60
12.60
12.60
12.60
-3.82%
0
-
Jul 15, 2026
13.10
13.10
13.10
13.10
13.10
+0.77%
0
-
Jul 14, 2026
13.00
13.00
13.00
13.00
13.00
+1.56%
0
-
Jul 13, 2026
12.80
12.80
12.80
12.80
12.80
-0.78%
0
-
Jul 10, 2026
12.90
12.90
12.90
12.90
12.90
0.00%
0
-
Jul 09, 2026
12.90
12.90
12.90
12.90
12.90
0.00%
0
-
Jul 08, 2026
12.90
12.90
12.90
12.90
12.90
0.00%
0
-
Jul 07, 2026
12.90
12.90
12.90
12.90
12.90
-0.77%
0
-
Jul 06, 2026
13.00
13.00
13.00
13.00
13.00
0.00%
0
-
Jul 03, 2026
13.00
13.00
13.00
13.00
13.00
-1.52%
0
-
Rows:
50