Skip to main content
Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
10.15
-0.66 (-6.11%)
At close: Mar 6, 2026, 4:00 PM EST
10.32
+0.17 (1.67%)
After-hours: Mar 6, 2026, 5:42 PM EST

Heartland Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.4410.7410.1010.1510.15-6.11%564,603
Mar 5, 202611.1311.2310.7410.8110.81-4.00%331,508
Mar 4, 202611.1611.5411.1111.2611.262.27%395,117
Mar 3, 202610.8511.0910.6611.0111.01-0.90%401,889
Mar 2, 202610.9211.1510.7111.1111.110.73%667,526
Feb 27, 202610.9011.0510.8811.0311.03-0.54%618,252
Feb 26, 202610.7611.2110.7611.0911.093.94%664,859
Feb 25, 202610.9610.9610.5910.6710.67-1.66%392,196
Feb 24, 202610.9811.1510.7710.8510.85-1.00%389,976
Feb 23, 202611.6911.6910.9510.9610.96-6.80%703,295
Feb 20, 202611.4011.8711.3611.7611.762.35%1,091,706
Feb 19, 202611.6011.6511.4011.4911.49-1.46%500,400
Feb 18, 202611.6011.8611.5811.6611.660.69%582,041
Feb 17, 202611.3611.7111.3411.5811.582.66%566,106
Feb 13, 202611.0811.4211.0011.2811.281.26%414,730
Feb 12, 202611.9612.0410.7311.1411.14-5.75%753,195
Feb 11, 202611.8012.1311.7611.8211.820.17%390,089
Feb 10, 202611.5911.8411.3811.8011.801.72%530,338
Feb 9, 202611.4811.8411.3911.6011.601.13%681,143
Feb 6, 202611.3511.6711.2211.4711.47-615,791
Feb 5, 202611.6611.8210.7611.4711.47-2.63%1,021,345
Feb 4, 202611.1911.8611.1911.7811.786.32%1,132,373
Feb 3, 202610.5011.5110.5011.0811.082.88%1,621,851
Feb 2, 202610.1010.809.9310.7710.776.74%720,839
Jan 30, 202610.0710.229.8410.0910.09-2.51%490,659
Jan 29, 202610.1410.3610.1210.3510.352.99%485,664
Jan 28, 202610.3610.5110.0410.0510.05-2.71%406,703
Jan 27, 202610.3910.4810.3010.3310.33-0.19%406,744
Jan 26, 202610.5510.5510.3210.3510.35-2.08%338,738
Jan 23, 202610.7910.8110.5110.5710.57-1.31%414,698
Jan 22, 202610.6010.9110.5810.7110.711.61%432,470
Jan 21, 202610.2410.6410.2410.5410.543.54%430,403
Jan 20, 202610.1110.3710.0810.1810.18-2.02%458,950
Jan 16, 202610.5810.6910.3710.3910.39-2.62%429,280
Jan 15, 202610.4310.7010.3810.6710.672.50%601,393
Jan 14, 202610.3110.5410.1810.4110.410.58%502,722
Jan 13, 202610.4910.5110.2710.3510.35-0.67%435,199
Jan 12, 202610.4710.4910.3410.4210.42-0.57%426,161
Jan 9, 202610.4510.5410.3110.4810.480.48%348,216
Jan 8, 202610.1310.4910.0510.4310.431.86%498,429
Jan 7, 202610.4310.5110.2310.2410.24-1.54%655,713
Jan 6, 20269.9910.479.9510.4010.405.69%1,147,561
Jan 5, 20269.6510.089.629.849.847.54%797,162
Jan 2, 20269.039.188.919.159.151.33%702,729
Dec 31, 20259.179.199.029.039.03-1.74%372,235
Dec 30, 20259.149.359.139.199.19-0.43%509,789
Dec 29, 20259.169.279.109.239.230.33%461,825
Dec 26, 20259.119.239.059.209.20-0.22%391,151
Dec 24, 20259.179.319.159.229.200.11%320,510
Dec 23, 20259.099.309.079.219.191.32%438,898
Dec 22, 20259.009.149.009.099.071.22%488,054
Dec 19, 20259.159.158.928.988.96-2.71%1,097,235
Dec 18, 20259.289.399.099.239.210.11%805,971
Dec 17, 20259.349.419.219.229.20-1.71%744,978
Dec 16, 20259.509.529.309.389.36-0.95%653,182
Dec 15, 20259.499.529.379.479.45-0.11%681,999
Dec 12, 20259.409.509.369.489.461.07%632,717
Dec 11, 20259.309.609.279.389.361.30%658,864
Dec 10, 20258.989.308.969.269.243.23%932,834
Dec 9, 20259.059.138.878.978.95-1.64%804,702
Dec 8, 20259.019.319.019.129.100.55%611,393
Dec 5, 20259.009.148.989.079.050.78%428,434
Dec 4, 20258.829.108.819.008.982.04%853,582
Dec 3, 20258.338.948.338.828.805.88%869,296
Dec 2, 20257.988.387.908.338.313.87%711,750
Dec 1, 20257.838.157.798.028.002.04%449,827
Nov 28, 20257.947.947.817.867.84-0.51%163,154
Nov 26, 20257.758.007.737.907.881.41%742,989
Nov 25, 20257.617.877.577.797.773.04%484,542
Nov 24, 20257.467.577.387.567.541.34%795,825
Nov 21, 20257.117.477.107.467.445.37%525,088
Nov 20, 20257.107.187.007.087.06-0.14%598,271
Nov 19, 20257.297.297.077.097.07-2.61%439,496
Nov 18, 20257.397.397.287.287.26-1.89%565,284
Nov 17, 20257.517.577.417.427.40-1.33%550,248
Nov 14, 20257.527.587.447.527.50-1.05%553,272
Nov 13, 20257.687.767.517.607.58-1.81%572,875
Nov 12, 20257.767.867.727.747.720.52%558,114
Nov 11, 20257.727.727.587.707.680.13%362,880
Nov 10, 20257.697.757.607.697.670.79%428,210
Nov 7, 20257.617.697.567.637.610.26%403,639
Nov 6, 20257.717.807.597.617.59-1.42%449,202
Nov 5, 20257.677.807.587.727.701.45%570,125
Nov 4, 20257.657.757.477.617.59-1.30%572,335
Nov 3, 20257.717.787.607.717.69-1.15%729,700
Oct 31, 20257.567.847.457.807.783.17%636,364
Oct 30, 20257.707.767.487.567.54-2.07%789,833
Oct 29, 20257.938.077.667.727.70-3.26%620,281
Oct 28, 20258.068.147.977.987.96-0.87%476,501
Oct 27, 20258.068.148.038.058.03-432,286
Oct 24, 20258.128.158.008.058.03-0.25%447,403
Oct 23, 20258.308.357.948.078.05-3.58%708,672
Oct 22, 20258.498.578.348.378.35-1.41%417,273
Oct 21, 20258.328.578.278.498.472.04%435,971
Oct 20, 20258.268.568.228.328.301.34%324,751
Oct 17, 20258.438.568.208.218.19-2.73%447,236
Oct 16, 20258.198.458.128.448.424.71%1,065,461
Oct 15, 20258.118.208.008.068.04-368,295
Oct 14, 20257.878.087.848.068.041.38%461,691
Oct 13, 20258.078.087.897.957.93-492,598