Heartland Express, Inc. (FRA:HLX)
Germany
· Delayed Price · Currency is EUR 7.70
+0.15 (1.99%)
Last updated: Dec 5, 2025, 8:04 AM CET
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.59% | - |
| Dec 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | - |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Nov 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Nov 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Nov 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Oct 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Oct 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | - |
| Oct 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Sep 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Sep 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Sep 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -1.39% | - |
| Sep 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 0.70% | - |
| Sep 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.69% | - |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 0.70% | - |
| Sep 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.69% | - |
| Sep 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | -2.70% | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | 2.78% | - |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | -2.70% | - |
| Sep 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | 1.37% | - |
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -0.68% | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | - | - |
| Sep 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 2.08% | - |
| Sep 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 0.70% | - |
| Sep 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -2.05% | - |
| Sep 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | 0.69% | - |
| Sep 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | -1.36% | - |
| Aug 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 0.68% | - |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -1.35% | - |
| Aug 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | 0.68% | - |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | -1.34% | - |
| Aug 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | 5.67% | - |
| Aug 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | 2.17% | - |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -4.17% | - |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 6.67% | - |
| Aug 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | -4.26% | - |
| Aug 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | -0.70% | - |
| Aug 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -1.39% | - |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 3.60% | - |
| Aug 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | 6.11% | - |
| Aug 12, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.53 | - | - |
| Aug 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.53 | -0.76% | - |
| Aug 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | -2.22% | - |
| Aug 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | -0.74% | - |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | 2.26% | - |
| Aug 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | 2.31% | - |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -3.70% | - |
| Aug 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | -1.46% | - |
| Jul 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -2.14% | - |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -2.78% | - |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 1.41% | - |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 1.43% | - |
| Jul 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -4.76% | - |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | - | - |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 2.08% | - |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 1.41% | - |
| Jul 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -3.40% | - |
| Jul 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | -0.68% | - |