Skip to main content
Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
9.07
+0.06 (0.72%)
At close: Dec 5, 2025, 4:00 PM EST
9.07
+0.01 (0.06%)
After-hours: Dec 5, 2025, 5:01 PM EST

Heartland Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.009.148.989.079.070.78%428,402
Dec 4, 20258.829.108.819.009.002.04%853,582
Dec 3, 20258.338.948.338.828.825.88%869,296
Dec 2, 20257.988.387.908.338.333.87%711,750
Dec 1, 20257.838.157.798.028.022.04%449,827
Nov 28, 20257.947.947.817.867.86-0.51%163,152
Nov 26, 20257.758.007.737.907.901.41%742,987
Nov 25, 20257.617.877.577.797.793.04%484,542
Nov 24, 20257.467.577.387.567.561.34%795,622
Nov 21, 20257.117.477.107.467.465.37%525,088
Nov 20, 20257.107.187.007.087.08-0.14%598,213
Nov 19, 20257.297.297.077.097.09-2.61%439,496
Nov 18, 20257.397.397.287.287.28-1.89%565,284
Nov 17, 20257.517.577.417.427.42-1.33%550,248
Nov 14, 20257.527.587.447.527.52-1.05%553,272
Nov 13, 20257.687.767.517.607.60-1.81%572,875
Nov 12, 20257.767.867.727.747.740.52%558,114
Nov 11, 20257.727.727.587.707.700.13%362,880
Nov 10, 20257.697.757.607.697.690.79%428,210
Nov 7, 20257.617.697.567.637.630.26%403,639
Nov 6, 20257.717.807.597.617.61-1.42%449,202
Nov 5, 20257.677.807.587.727.721.45%570,125
Nov 4, 20257.657.757.477.617.61-1.30%572,335
Nov 3, 20257.717.787.607.717.71-1.15%729,700
Oct 31, 20257.567.847.457.807.803.17%636,364
Oct 30, 20257.707.767.487.567.56-2.07%789,833
Oct 29, 20257.938.077.667.727.72-3.26%620,281
Oct 28, 20258.068.147.977.987.98-0.87%476,501
Oct 27, 20258.068.148.038.058.05-432,286
Oct 24, 20258.128.158.008.058.05-0.25%447,403
Oct 23, 20258.308.357.948.078.07-3.58%708,672
Oct 22, 20258.498.578.348.378.37-1.41%417,273
Oct 21, 20258.328.578.278.498.492.04%435,971
Oct 20, 20258.268.568.228.328.321.34%324,751
Oct 17, 20258.438.568.208.218.21-2.73%447,236
Oct 16, 20258.198.458.128.448.444.71%1,065,461
Oct 15, 20258.118.208.008.068.06-368,295
Oct 14, 20257.878.087.848.068.061.38%461,691
Oct 13, 20258.078.087.897.957.95-492,598
Oct 10, 20258.408.427.887.957.95-5.36%686,609
Oct 9, 20258.878.878.398.408.40-4.44%479,389
Oct 8, 20258.448.808.358.798.794.52%905,547
Oct 7, 20258.658.688.368.418.41-3.00%407,424
Oct 6, 20258.668.848.668.678.67-0.69%599,776
Oct 3, 20258.378.778.378.738.734.68%673,469
Oct 2, 20258.338.468.268.348.340.12%503,353
Oct 1, 20258.288.398.168.338.33-0.60%623,695
Sep 30, 20258.508.528.278.388.38-1.18%576,594
Sep 29, 20258.598.618.478.488.48-0.93%476,992
Sep 26, 20258.558.638.478.568.560.71%448,562
Sep 25, 20258.478.578.358.508.50-0.23%415,789
Sep 24, 20258.498.748.438.528.520.35%408,358
Sep 23, 20258.408.608.388.498.490.83%760,665
Sep 22, 20258.388.468.298.428.400.48%859,793
Sep 19, 20258.528.538.348.388.36-1.41%2,144,880
Sep 18, 20258.478.648.418.508.481.19%707,274
Sep 17, 20258.628.798.358.408.38-2.55%899,802
Sep 16, 20258.508.638.458.628.601.41%435,868
Sep 15, 20258.518.568.388.508.480.35%382,471
Sep 12, 20258.688.718.468.478.45-2.31%423,885
Sep 11, 20258.438.718.408.678.652.36%421,198
Sep 10, 20258.618.678.348.478.45-2.53%810,641
Sep 9, 20258.598.708.538.698.670.70%569,871
Sep 8, 20258.648.718.508.638.610.23%687,610
Sep 5, 20258.608.818.578.618.590.35%641,558
Sep 4, 20258.458.598.308.588.561.78%491,723
Sep 3, 20258.328.478.258.438.410.72%582,103
Sep 2, 20258.438.568.358.378.35-2.56%681,052
Aug 29, 20258.618.668.558.598.570.12%355,419
Aug 28, 20258.578.648.358.588.560.23%886,045
Aug 27, 20258.558.738.488.568.54-0.35%412,817
Aug 26, 20258.588.688.518.598.57-0.12%694,148
Aug 25, 20258.718.758.588.608.58-1.83%725,587
Aug 22, 20258.258.818.248.768.746.70%619,675
Aug 21, 20258.038.308.008.218.191.23%698,243
Aug 20, 20258.418.518.108.118.09-3.80%640,876
Aug 19, 20258.238.628.178.438.416.44%1,065,783
Aug 18, 20258.318.347.907.927.90-4.46%802,125
Aug 15, 20258.378.398.208.298.27-0.24%1,302,235
Aug 14, 20258.288.378.208.318.29-1.42%802,763
Aug 13, 20258.168.468.058.438.413.44%749,998
Aug 12, 20257.708.157.708.158.136.68%576,770
Aug 11, 20257.727.757.357.647.62-0.39%608,723
Aug 8, 20257.807.887.667.677.65-1.16%519,404
Aug 7, 20258.018.077.757.767.74-2.14%490,033
Aug 6, 20257.827.947.757.937.910.38%593,217
Aug 5, 20257.707.927.697.907.882.60%503,668
Aug 4, 20257.607.767.547.707.682.26%538,885
Aug 1, 20257.797.877.457.537.51-3.71%904,078
Jul 31, 20257.737.877.727.827.80-0.26%742,619
Jul 30, 20258.148.177.707.847.82-3.45%838,949
Jul 29, 20258.398.408.038.128.10-3.22%860,993
Jul 28, 20258.338.548.218.398.370.36%684,793
Jul 25, 20258.388.488.238.368.340.84%674,561
Jul 24, 20258.688.708.278.298.27-4.38%547,483
Jul 23, 20258.758.798.568.678.65-615,105
Jul 22, 20258.488.798.488.678.652.48%766,312
Jul 21, 20258.348.528.348.468.441.56%463,084
Jul 18, 20258.798.798.258.338.31-3.03%614,759
Jul 17, 20258.668.818.588.598.57-0.81%441,882