NASDAQ, HTLD End of Day and Historical Stock Data [Heartland Express]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, HTLD:

05 Sep 2025

LAST: 8.610	CHANGE: 0.03	OPEN: 8.600	HIGH: 8.810	ASK: 10.100	VOLUME: 641.5K
LAST: 8.610	CHG(%): 0.35	PREV: 8.580	LOW: 8.570	BID: 25.570

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	8.600	8.810	8.570	8.610	641.5K
04 Sep 25	8.450	8.590	8.300	8.580	491.7K
03 Sep 25	8.320	8.470	8.245	8.430	582.1K
02 Sep 25	8.430	8.560	8.345	8.370	681K
29 Aug 25	8.610	8.660	8.550	8.590	355.4K
28 Aug 25	8.570	8.635	8.345	8.580	886K
27 Aug 25	8.550	8.730	8.475	8.560	412.8K
26 Aug 25	8.580	8.680	8.510	8.590	694.1K
25 Aug 25	8.710	8.750	8.575	8.600	725.5K
22 Aug 25	8.250	8.810	8.240	8.760	619.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 1993

Purchase Intraday History
for this symbol from Feb 04, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	8.52
MA10:	8.57
MA20:	8.34
MA50:	8.46
MA100:	8.51
MA200:	9.64
STO9:	54.55
STO14:	77.53
RSI14:	56.30
WPR14:	-17.86
MTM14:	0.69
ROC14:	0.09
ATR:	0.32
Week High:	8.81
Week Low:	8.25
Month High:	8.81
Month Low:	7.35
Year High:	12.85
Year Low:	7.11
Volatility:	9.22

RECENT SPLITS

Date	Ratio
16 May 2006	4-3
23 Aug 2004	3-2
20 Feb 2002	15769-10000
01 Jun 2001	5-4
07 Oct 1996	3-2
04 Dec 1995	200000-130166
14 Dec 1993	5-4
22 Dec 1992	4-3
26 Nov 1991	3-2

RECENT DIVIDENDS

Date	Amount
23 Jun 2025	$0.02
25 Mar 2025	$0.02
27 Dec 2024	$0.02
27 Sep 2024	$0.02
25 Jun 2024	$0.02
25 Mar 2024	$0.02
04 Dec 2023	$0.02
22 Sep 2023	$0.02
23 Jun 2023	$0.02
27 Mar 2023	$0.02