Heartland Express, Inc. - Price History
Monthly price history for HTLD (Heartland Express, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.06 | $11.06 |
| March 2024 | $11.94 | $11.94 |
| February 2024 | $12.76 | $12.78 |
| January 2024 | $12.93 | $12.95 |
| December 2023 | $14.24 | $14.26 |
| November 2023 | $13.38 | $13.42 |
| October 2023 | $11.62 | $11.66 |
| September 2023 | $14.64 | $14.69 |
| August 2023 | $15.02 | $15.09 |
| July 2023 | $16.28 | $16.35 |
| June 2023 | $16.34 | $16.41 |
| May 2023 | $15.51 | $15.60 |
| April 2023 | $14.40 | $14.48 |
| March 2023 | $15.83 | $15.92 |
| February 2023 | $16.02 | $16.13 |
| January 2023 | $16.70 | $16.82 |
| December 2022 | $15.23 | $15.34 |
| November 2022 | $16.60 | $16.74 |
| October 2022 | $14.76 | $14.88 |
| September 2022 | $14.19 | $14.31 |
| August 2022 | $15 | $15.15 |
| July 2022 | $15.73 | $15.88 |
| June 2022 | $13.78 | $13.91 |
| May 2022 | $14.12 | $14.28 |
| April 2022 | $13.65 | $13.80 |
| March 2022 | $13.91 | $14.07 |
| February 2022 | $14.18 | $14.36 |
| January 2022 | $14.77 | $14.96 |
| December 2021 | $16.61 | $16.82 |
| November 2021 | $16.51 | $16.74 |
| October 2021 | $16.11 | $16.33 |
| September 2021 | $15.80 | $16.02 |
| August 2021 | $16.55 | $16.78 |
| July 2021 | $16.30 | $17.03 |
| June 2021 | $16.39 | $17.13 |
| May 2021 | $17.35 | $18.15 |
| April 2021 | $17.77 | $18.59 |
| March 2021 | $18.72 | $19.58 |
| February 2021 | $17.38 | $18.20 |
| January 2021 | $17.92 | $18.77 |
| December 2020 | $17.28 | $18.10 |
| November 2020 | $17.63 | $18.48 |
| October 2020 | $17.47 | $18.31 |
| September 2020 | $17.74 | $18.60 |
| August 2020 | $19.71 | $20.68 |
| July 2020 | $19.33 | $20.28 |
| June 2020 | $19.84 | $20.82 |
| May 2020 | $20.85 | $21.90 |
| April 2020 | $18.65 | $19.59 |
| March 2020 | $17.68 | $18.57 |
| February 2020 | $17.03 | $17.91 |
| January 2020 | $17.77 | $18.69 |
| December 2019 | $20.02 | $21.05 |
| November 2019 | $20.34 | $21.41 |
| October 2019 | $19.86 | $20.90 |
| September 2019 | $20.44 | $21.51 |
| August 2019 | $19.53 | $20.57 |
| July 2019 | $18.83 | $19.84 |
| June 2019 | $17.15 | $18.07 |
| May 2019 | $16.95 | $17.88 |
| April 2019 | $18.66 | $19.68 |
| March 2019 | $18.28 | $19.28 |
| February 2019 | $19.03 | $20.09 |
| January 2019 | $18.96 | $20.01 |
| December 2018 | $17.34 | $18.30 |
| November 2018 | $19.64 | $20.75 |
| October 2018 | $18.43 | $19.47 |
| September 2018 | $18.67 | $19.73 |
| August 2018 | $19.34 | $20.45 |
| July 2018 | $18.14 | $19.19 |
| June 2018 | $17.54 | $18.55 |
| May 2018 | $17.64 | $18.68 |
| April 2018 | $16.84 | $17.83 |
| March 2018 | $16.99 | $17.99 |
| February 2018 | $18.42 | $19.52 |
| January 2018 | $21.41 | $22.69 |
| December 2017 | $22.02 | $23.34 |
| November 2017 | $21.53 | $22.84 |
| October 2017 | $20.11 | $21.33 |
| September 2017 | $23.65 | $25.08 |
| August 2017 | $20.88 | $22.17 |
| July 2017 | $19.90 | $21.13 |
| June 2017 | $19.61 | $20.82 |
| May 2017 | $18.30 | $19.45 |
| April 2017 | $18.94 | $20.12 |
| March 2017 | $18.87 | $20.05 |
| February 2017 | $19.50 | $20.74 |
| January 2017 | $19.37 | $20.60 |
| December 2016 | $19.14 | $20.36 |
| November 2016 | $20.21 | $21.51 |
| October 2016 | $17.28 | $18.40 |
| September 2016 | $17.74 | $18.88 |
| August 2016 | $17.86 | $19.03 |
| July 2016 | $17.38 | $18.52 |
| June 2016 | $16.32 | $17.39 |
| May 2016 | $17.32 | $18.48 |
| April 2016 | $16.98 | $18.11 |
| March 2016 | $17.39 | $18.55 |
| February 2016 | $17.23 | $18.40 |
| January 2016 | $16.06 | $17.15 |
| December 2015 | $15.94 | $17.02 |
| November 2015 | $17.92 | $19.16 |
| October 2015 | $17.61 | $18.83 |
| September 2015 | $18.65 | $19.94 |
| August 2015 | $18.92 | $20.24 |
| July 2015 | $19.93 | $21.33 |
| June 2015 | $18.90 | $20.23 |
| May 2015 | $19.84 | $21.25 |
| April 2015 | $19.53 | $20.92 |
| March 2015 | $22.18 | $23.76 |
| February 2015 | $23.48 | $25.17 |
| January 2015 | $23.97 | $25.69 |
| December 2014 | $25.20 | $27.01 |
| November 2014 | $24.73 | $26.53 |
| October 2014 | $23.44 | $25.14 |
| September 2014 | $22.34 | $23.96 |
| August 2014 | $21.84 | $23.45 |
| July 2014 | $20.92 | $22.46 |
| June 2014 | $19.88 | $21.34 |
| May 2014 | $20.12 | $21.62 |
| April 2014 | $20.25 | $21.76 |
| March 2014 | $21.12 | $22.69 |
| February 2014 | $18.95 | $20.38 |
| January 2014 | $19.58 | $21.06 |
| December 2013 | $18.24 | $19.62 |
| November 2013 | $17.02 | $18.33 |
| October 2013 | $13.34 | $14.36 |
| September 2013 | $13.18 | $14.19 |
| August 2013 | $12.91 | $13.92 |
| July 2013 | $13.65 | $14.72 |
| June 2013 | $12.87 | $13.88 |
| May 2013 | $13.29 | $14.35 |
| April 2013 | $12.57 | $13.57 |
| March 2013 | $12.36 | $13.34 |
| February 2013 | $12.55 | $13.57 |
| January 2013 | $12.79 | $13.83 |
| December 2012 | $12.09 | $13.07 |
| November 2012 | $11.75 | $13.73 |
| October 2012 | $11.94 | $13.95 |
| September 2012 | $11.44 | $13.36 |
| August 2012 | $11.13 | $13.02 |
| July 2012 | $11.88 | $13.90 |
| June 2012 | $12.23 | $14.31 |
| May 2012 | $12.16 | $14.24 |
| April 2012 | $11.81 | $13.83 |
| March 2012 | $12.35 | $14.46 |
| February 2012 | $12.34 | $14.47 |
| January 2012 | $12.64 | $14.82 |
| December 2011 | $12.19 | $14.29 |
| November 2011 | $11.71 | $13.75 |
| October 2011 | $11.42 | $13.41 |
| September 2011 | $11.55 | $13.56 |
| August 2011 | $12.93 | $15.20 |
| July 2011 | $13.03 | $15.32 |
| June 2011 | $14.08 | $16.56 |
| May 2011 | $14.12 | $16.62 |
| April 2011 | $14.66 | $17.25 |
| March 2011 | $14.90 | $17.54 |
| February 2011 | $14.08 | $16.59 |
| January 2011 | $13.60 | $16.02 |
| December 2010 | $13.60 | $16.02 |
| November 2010 | $13.12 | $15.48 |
| October 2010 | $12.64 | $14.91 |
| September 2010 | $12.61 | $14.87 |
| August 2010 | $11.53 | $14.54 |
| July 2010 | $12.71 | $16.02 |
| June 2010 | $11.52 | $14.52 |
| May 2010 | $12.32 | $15.54 |
| April 2010 | $13.09 | $16.52 |
| March 2010 | $13.07 | $16.50 |
| February 2010 | $12.12 | $15.31 |
| January 2010 | $10.99 | $13.89 |
| December 2009 | $12.09 | $15.27 |
| November 2009 | $11.66 | $14.75 |
| October 2009 | $10.75 | $13.60 |
| September 2009 | $11.38 | $14.40 |
| August 2009 | $11.18 | $14.16 |
| July 2009 | $12.16 | $15.40 |
| June 2009 | $11.62 | $14.72 |
| May 2009 | $12.38 | $15.70 |
| April 2009 | $11.79 | $14.95 |
| March 2009 | $11.68 | $14.81 |
| February 2009 | $9.75 | $12.37 |
| January 2009 | $10.60 | $13.46 |
| December 2008 | $12.42 | $15.76 |
| November 2008 | $12.15 | $15.44 |
| October 2008 | $12.07 | $15.34 |
| September 2008 | $12.21 | $15.52 |
| August 2008 | $12.99 | $16.52 |
| July 2008 | $13.40 | $17.04 |
| June 2008 | $11.72 | $14.91 |
| May 2008 | $12.09 | $15.40 |
| April 2008 | $12.15 | $15.47 |
| March 2008 | $11.20 | $14.26 |
| February 2008 | $10.96 | $13.98 |
| January 2008 | $12.74 | $16.25 |
| December 2007 | $11.12 | $14.18 |
| November 2007 | $11.38 | $14.53 |
| October 2007 | $10.92 | $13.94 |
| September 2007 | $11.19 | $14.28 |
| August 2007 | $12.18 | $15.57 |
| July 2007 | $11.67 | $14.91 |
| June 2007 | $12.76 | $16.30 |
| May 2007 | $13.12 | $16.77 |
| April 2007 | $12.04 | $17.23 |
| March 2007 | $11.09 | $15.88 |
| February 2007 | $11.52 | $16.51 |
| January 2007 | $11.82 | $16.93 |
| December 2006 | $10.48 | $15.02 |
| November 2006 | $10.76 | $15.44 |
| October 2006 | $11.38 | $16.33 |
| September 2006 | $10.93 | $15.68 |
| August 2006 | $11.20 | $16.08 |
| July 2006 | $10.48 | $15.05 |
| June 2006 | $12.47 | $17.90 |
| May 2006 | $11.73 | $16.86 |
| April 2006 | $12.69 | $24.31 |
| March 2006 | $11.37 | $21.79 |
| February 2006 | $12.06 | $23.13 |
| January 2006 | $12.15 | $23.29 |
| December 2005 | $10.58 | $20.29 |
| November 2005 | $11.11 | $21.31 |
| October 2005 | $10.29 | $19.75 |
| September 2005 | $10.59 | $20.32 |
| August 2005 | $10.44 | $20.04 |
| July 2005 | $10.84 | $20.81 |
| June 2005 | $10.12 | $19.43 |
| May 2005 | $10.43 | $20.05 |
| April 2005 | $9.63 | $18.50 |
| March 2005 | $9.96 | $19.15 |
| February 2005 | $10.72 | $20.61 |
| January 2005 | $11.04 | $21.24 |
| December 2004 | $11.68 | $22.47 |
| November 2004 | $11.41 | $21.96 |
| October 2004 | $10.63 | $20.46 |
| September 2004 | $9.59 | $18.45 |
| August 2004 | $9.11 | $17.54 |
| July 2004 | $9.35 | $27.01 |
| June 2004 | $9.47 | $27.36 |
| May 2004 | $8.38 | $24.21 |
| April 2004 | $8.49 | $24.55 |
| March 2004 | $7.88 | $22.79 |
| February 2004 | $7.66 | $22.16 |
| January 2004 | $7.59 | $21.96 |
| December 2003 | $8.36 | $24.19 |
| November 2003 | $8.38 | $24.27 |
| October 2003 | $8.58 | $24.84 |
| September 2003 | $8.30 | $24.02 |
| August 2003 | $8.79 | $25.45 |
| July 2003 | $8.73 | $25.28 |
| June 2003 | $7.81 | $22.63 |
| May 2003 | $8.15 | $23.61 |
| April 2003 | $7.94 | $23 |
| March 2003 | $6.62 | $19.18 |
| February 2003 | $6.20 | $17.96 |
| January 2003 | $6.02 | $17.43 |
| December 2002 | $7.91 | $22.91 |
| November 2002 | $7.53 | $21.80 |
| October 2002 | $6.78 | $19.63 |
| September 2002 | $6.47 | $18.74 |
| August 2002 | $6.35 | $18.40 |
| July 2002 | $6.89 | $19.96 |
| June 2002 | $8.26 | $23.93 |
| May 2002 | $7.08 | $20.50 |
| April 2002 | $6.76 | $19.59 |
| March 2002 | $6.89 | $19.96 |
| February 2002 | $7.78 | $22.53 |
| January 2002 | $7.68 | $35.01 |
| December 2001 | $6.08 | $27.74 |
| November 2001 | $6.14 | $27.99 |
| October 2001 | $5.15 | $23.47 |
| September 2001 | $5.03 | $22.96 |
| August 2001 | $5.93 | $27.07 |
| July 2001 | $6.10 | $27.83 |
| June 2001 | $4.99 | $22.77 |
| May 2001 | $4.90 | $27.91 |
| April 2001 | $4.81 | $27.44 |
| March 2001 | $4.42 | $25.22 |
| February 2001 | $4.38 | $24.97 |
| January 2001 | $4.42 | $25.22 |
| December 2000 | $4 | $22.79 |
| November 2000 | $3.61 | $20.60 |
| October 2000 | $3.04 | $17.36 |
| September 2000 | $3.04 | $17.36 |
| August 2000 | $3.07 | $17.48 |
| July 2000 | $3.13 | $17.86 |
| June 2000 | $2.92 | $16.67 |
| May 2000 | $3.21 | $18.29 |
| April 2000 | $2.96 | $16.86 |
| March 2000 | $2.46 | $14.03 |
| February 2000 | $2.50 | $14.26 |
| January 2000 | $2.41 | $13.73 |
| December 1999 | $2.76 | $15.73 |
| November 1999 | $2.58 | $14.73 |
| October 1999 | $2.38 | $13.55 |
| September 1999 | $2.47 | $14.11 |
| August 1999 | $2.61 | $14.86 |
| July 1999 | $2.70 | $15.42 |
| June 1999 | $2.87 | $16.36 |
| May 1999 | $2.68 | $15.30 |
| April 1999 | $2.44 | $13.92 |
| March 1999 | $2.66 | $15.17 |
| February 1999 | $2.82 | $16.11 |
| January 1999 | $2.90 | $16.54 |
| December 1998 | $3.07 | $17.48 |
| November 1998 | $3 | $17.10 |
| October 1998 | $3.15 | $17.98 |
| September 1998 | $2.89 | $16.48 |
| August 1998 | $2.80 | $15.98 |
| July 1998 | $3.31 | $18.85 |
| June 1998 | $3.55 | $20.23 |
| May 1998 | $3.83 | $21.85 |
| April 1998 | $4.36 | $24.85 |
| March 1998 | $4.86 | $27.72 |
| February 1998 | $4.42 | $25.22 |
| January 1998 | $4.36 | $24.85 |
| December 1997 | $4.71 | $26.84 |
| November 1997 | $4.14 | $23.60 |
| October 1997 | $4.82 | $27.47 |
| September 1997 | $4.84 | $27.59 |
| August 1997 | $4.34 | $24.72 |
| July 1997 | $4.34 | $24.72 |
| June 1997 | $4.12 | $23.47 |
| May 1997 | $3.81 | $21.72 |
| April 1997 | $3.79 | $21.60 |
| March 1997 | $3.33 | $18.98 |
| February 1997 | $3.68 | $20.98 |
| January 1997 | $4.37 | $24.91 |
| December 1996 | $4.27 | $24.35 |
| November 1996 | $4.14 | $23.60 |
| October 1996 | $3.85 | $21.98 |
| September 1996 | $3.30 | $28.22 |
| August 1996 | $3.33 | $28.47 |
| July 1996 | $3.04 | $25.97 |
| June 1996 | $3.12 | $26.72 |
| May 1996 | $3.39 | $28.97 |
| April 1996 | $3.42 | $29.22 |
| March 1996 | $2.96 | $25.35 |
| February 1996 | $2.89 | $24.72 |
| January 1996 | $2.66 | $22.72 |
| December 1995 | $2.31 | $19.73 |
| November 1995 | $2.28 | $30.02 |
| October 1995 | $2.06 | $27.03 |
| September 1995 | $2.22 | $29.15 |
| August 1995 | $2.24 | $29.40 |
| July 1995 | $2.29 | $30.15 |
| June 1995 | $1.93 | $25.41 |
| May 1995 | $2.04 | $26.78 |
| April 1995 | $1.97 | $25.91 |
| March 1995 | $2.10 | $27.66 |
| February 1995 | $2.23 | $29.28 |
| January 1995 | $2.10 | $27.66 |
| December 1994 | $2.28 | $29.90 |
| November 1994 | $2.18 | $28.65 |
| October 1994 | $2.24 | $29.40 |
| September 1994 | $2.24 | $29.40 |
| August 1994 | $2.43 | $31.89 |
| July 1994 | $2.62 | $34.38 |
| June 1994 | $2.24 | $29.40 |
| May 1994 | $2.38 | $31.27 |
| April 1994 | $2.56 | $33.64 |
| March 1994 | $2.56 | $33.64 |
| February 1994 | $2.67 | $35.13 |
| January 1994 | $2.33 | $30.64 |
| December 1993 | $1.88 | $24.67 |
| November 1993 | $1.94 | $31.89 |
| October 1993 | $2.03 | $33.39 |
| September 1993 | $1.85 | $30.40 |
| August 1993 | $1.91 | $31.39 |
| July 1993 | $1.91 | $31.39 |
| June 1993 | $2.12 | $34.88 |
| May 1993 | $2.15 | $35.38 |
| April 1993 | $2.03 | $33.39 |
| March 1993 | $2.18 | $35.88 |
| February 1993 | $1.87 | $30.64 |
| January 1993 | $2.03 | $33.39 |
| December 1992 | $2.09 | $34.38 |
| November 1992 | $1.73 | $37.87 |
| October 1992 | $1.57 | $34.38 |
| September 1992 | $1.66 | $36.38 |
| August 1992 | $1.67 | $36.63 |
| July 1992 | $1.55 | $33.88 |
| June 1992 | $1.46 | $31.89 |
| May 1992 | $1.49 | $32.64 |
| April 1992 | $1.64 | $35.88 |
| March 1992 | $1.54 | $33.64 |
| February 1992 | $1.44 | $31.64 |
| January 1992 | $1.36 | $29.90 |
| December 1991 | $1.13 | $24.67 |
| November 1991 | $1.15 | $25.16 |
| October 1991 | $1.21 | $39.62 |
| September 1991 | $1.12 | $36.63 |
| August 1991 | $1.14 | $37.62 |
| July 1991 | $1.05 | $34.38 |
| June 1991 | $0.92 | $30.40 |
| May 1991 | $0.94 | $30.90 |
| April 1991 | $0.95 | $31.14 |
| March 1991 | $0.95 | $31.14 |
| February 1991 | $0.89 | $29.15 |
| January 1991 | $0.72 | $23.67 |
| December 1990 | $0.62 | $20.43 |
| November 1990 | $0.58 | $19.06 |
| October 1990 | $0.63 | $20.68 |
| September 1990 | $0.49 | $16.19 |
| August 1990 | $0.58 | $19.18 |
| July 1990 | $0.71 | $23.42 |
| June 1990 | $0.64 | $21.05 |
| May 1990 | $0.58 | $18.94 |
| April 1990 | $0.52 | $17.19 |
| March 1990 | $0.54 | $17.69 |
| February 1990 | $0.46 | $15.20 |
| January 1990 | $0.44 | $14.45 |
| December 1989 | $0.52 | $16.94 |
| November 1989 | $0.52 | $17.19 |
| October 1989 | $0.54 | $17.69 |
| September 1989 | $0.49 | $16.19 |
| August 1989 | $0.47 | $15.45 |
| July 1989 | $0.47 | $15.45 |
| June 1989 | $0.47 | $15.45 |
| May 1989 | $0.45 | $14.70 |
| April 1989 | $0.40 | $13.20 |
| March 1989 | $0.43 | $14.20 |
| February 1989 | $0.41 | $13.45 |
| January 1989 | $0.37 | $12.21 |
| December 1988 | $0.34 | $11.21 |
| November 1988 | $0.32 | $10.46 |
| October 1988 | $0.32 | $10.46 |
| September 1988 | $0.29 | $9.47 |
| August 1988 | $0.26 | $8.72 |
| July 1988 | $0.30 | $9.72 |
| June 1988 | $0.30 | $9.72 |
| May 1988 | $0.30 | $9.72 |
| April 1988 | $0.34 | $11.21 |
| March 1988 | $0.27 | $8.97 |
| February 1988 | $0.23 | $7.48 |
| January 1988 | $0.21 | $6.98 |
| December 1987 | $0.20 | $6.60 |
| November 1987 | $0.18 | $5.98 |
| October 1987 | $0.22 | $7.22 |
| September 1987 | $0.30 | $9.96 |
| August 1987 | $0.32 | $10.46 |
| July 1987 | $0.32 | $10.46 |
| June 1987 | $0.31 | $10.22 |
| May 1987 | $0.34 | $11.21 |
| April 1987 | $0.35 | $11.46 |
| March 1987 | $0.36 | $11.71 |
| February 1987 | $0.37 | $12.21 |
| January 1987 | $0.37 | $12.21 |
| December 1986 | $0.30 | $9.72 |
| November 1986 | $0.27 | $8.97 |
HTLD
Price: $10.33
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio: 25.81%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: 0.19 USD
P/E Ratio: 41.42
Exchange: NMS
Sector: Industrials
Industry: Trucking
Volume: 223674
Ebitda: 39.2 millionMarket Capitalization: 861.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%