Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
13.57
+0.30 (2.26%)
At close: Apr 28, 2026, 4:00 PM EDT
13.53
-0.04 (-0.29%)
After-hours: Apr 28, 2026, 7:44 PM EDT
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.51 | 13.72 | 13.28 | 13.57 | 13.57 | 2.26% | 582,082 |
| Apr 27, 2026 | 12.96 | 13.43 | 12.90 | 13.27 | 13.27 | 1.84% | 683,924 |
| Apr 24, 2026 | 12.50 | 13.21 | 12.25 | 13.03 | 13.03 | 8.40% | 903,440 |
| Apr 23, 2026 | 11.94 | 12.22 | 11.86 | 12.02 | 12.02 | 3.80% | 377,650 |
| Apr 22, 2026 | 11.82 | 11.89 | 11.54 | 11.58 | 11.58 | -2.03% | 258,436 |
| Apr 21, 2026 | 11.81 | 11.93 | 11.65 | 11.82 | 11.82 | 0.34% | 349,800 |
| Apr 20, 2026 | 11.55 | 11.89 | 11.30 | 11.78 | 11.78 | 1.29% | 305,631 |
| Apr 17, 2026 | 11.47 | 11.75 | 11.32 | 11.63 | 11.63 | 2.65% | 330,532 |
| Apr 16, 2026 | 10.81 | 11.49 | 10.72 | 11.33 | 11.33 | 5.40% | 407,766 |
| Apr 15, 2026 | 11.00 | 11.04 | 10.70 | 10.75 | 10.75 | -2.27% | 330,079 |
| Apr 14, 2026 | 11.04 | 11.13 | 10.97 | 11.00 | 11.00 | -0.27% | 297,893 |
| Apr 13, 2026 | 10.95 | 11.06 | 10.78 | 11.03 | 11.03 | 0.18% | 258,018 |
| Apr 10, 2026 | 11.12 | 11.19 | 10.97 | 11.01 | 11.01 | -1.08% | 235,291 |
| Apr 9, 2026 | 11.14 | 11.31 | 11.03 | 11.13 | 11.13 | -0.62% | 340,662 |
| Apr 8, 2026 | 11.08 | 11.43 | 11.08 | 11.20 | 11.20 | 4.28% | 444,560 |
| Apr 7, 2026 | 10.67 | 10.93 | 10.66 | 10.74 | 10.74 | 0.56% | 277,028 |
| Apr 6, 2026 | 10.57 | 10.70 | 10.50 | 10.68 | 10.68 | 0.38% | 230,797 |
| Apr 2, 2026 | 10.34 | 10.67 | 10.31 | 10.64 | 10.64 | 1.24% | 264,373 |
| Apr 1, 2026 | 10.45 | 10.75 | 10.41 | 10.51 | 10.51 | 1.06% | 285,395 |
| Mar 31, 2026 | 10.34 | 10.68 | 10.18 | 10.40 | 10.40 | 2.46% | 387,704 |
| Mar 30, 2026 | 10.23 | 10.36 | 10.01 | 10.15 | 10.15 | -0.68% | 279,913 |
| Mar 27, 2026 | 10.22 | 10.35 | 10.12 | 10.22 | 10.22 | -1.26% | 317,989 |
| Mar 26, 2026 | 10.28 | 10.45 | 10.27 | 10.35 | 10.35 | -0.29% | 315,884 |
| Mar 25, 2026 | 10.32 | 10.46 | 10.15 | 10.38 | 10.38 | 1.86% | 241,351 |
| Mar 24, 2026 | 9.82 | 10.29 | 9.82 | 10.19 | 10.19 | 2.41% | 405,020 |
| Mar 23, 2026 | 9.96 | 10.30 | 9.93 | 9.95 | 9.93 | 3.11% | 495,092 |
| Mar 20, 2026 | 9.62 | 9.66 | 9.44 | 9.65 | 9.63 | 0.73% | 760,968 |
| Mar 19, 2026 | 9.39 | 9.66 | 9.38 | 9.58 | 9.56 | 0.74% | 367,508 |
| Mar 18, 2026 | 9.49 | 9.62 | 9.44 | 9.51 | 9.49 | -0.42% | 338,234 |
| Mar 17, 2026 | 9.68 | 9.78 | 9.44 | 9.55 | 9.53 | 0.21% | 424,864 |
| Mar 16, 2026 | 9.67 | 9.73 | 9.50 | 9.53 | 9.51 | - | 339,657 |
| Mar 13, 2026 | 9.60 | 9.68 | 9.35 | 9.53 | 9.51 | 0.32% | 437,184 |
| Mar 12, 2026 | 9.60 | 9.77 | 9.44 | 9.50 | 9.48 | -2.46% | 545,926 |
| Mar 11, 2026 | 9.95 | 10.15 | 9.57 | 9.74 | 9.72 | -2.89% | 354,296 |
| Mar 10, 2026 | 9.93 | 10.31 | 9.82 | 10.03 | 10.01 | 0.91% | 353,267 |
| Mar 9, 2026 | 9.96 | 9.97 | 9.55 | 9.94 | 9.92 | -2.07% | 585,141 |
| Mar 6, 2026 | 10.44 | 10.74 | 10.10 | 10.15 | 10.13 | -6.11% | 565,103 |
| Mar 5, 2026 | 11.13 | 11.23 | 10.74 | 10.81 | 10.79 | -4.00% | 331,794 |
| Mar 4, 2026 | 11.16 | 11.54 | 11.11 | 11.26 | 11.24 | 2.27% | 408,270 |
| Mar 3, 2026 | 10.85 | 11.09 | 10.66 | 11.01 | 10.99 | -0.90% | 402,273 |
| Mar 2, 2026 | 10.92 | 11.15 | 10.71 | 11.11 | 11.09 | 0.73% | 667,526 |
| Feb 27, 2026 | 10.90 | 11.05 | 10.88 | 11.03 | 11.01 | -0.54% | 618,252 |
| Feb 26, 2026 | 10.76 | 11.21 | 10.76 | 11.09 | 11.07 | 3.94% | 665,408 |
| Feb 25, 2026 | 10.96 | 10.96 | 10.59 | 10.67 | 10.65 | -1.66% | 392,196 |
| Feb 24, 2026 | 10.98 | 11.15 | 10.77 | 10.85 | 10.83 | -1.00% | 389,976 |
| Feb 23, 2026 | 11.69 | 11.69 | 10.95 | 10.96 | 10.94 | -6.80% | 703,295 |
| Feb 20, 2026 | 11.40 | 11.87 | 11.36 | 11.76 | 11.74 | 2.35% | 1,092,336 |
| Feb 19, 2026 | 11.60 | 11.65 | 11.40 | 11.49 | 11.47 | -1.46% | 500,400 |
| Feb 18, 2026 | 11.60 | 11.86 | 11.58 | 11.66 | 11.64 | 0.69% | 582,041 |
| Feb 17, 2026 | 11.36 | 11.71 | 11.34 | 11.58 | 11.56 | 2.66% | 566,120 |
| Feb 13, 2026 | 11.08 | 11.42 | 11.00 | 11.28 | 11.26 | 1.26% | 414,730 |
| Feb 12, 2026 | 11.96 | 12.04 | 10.73 | 11.14 | 11.12 | -5.75% | 759,430 |
| Feb 11, 2026 | 11.80 | 12.13 | 11.76 | 11.82 | 11.80 | 0.17% | 390,202 |
| Feb 10, 2026 | 11.59 | 11.84 | 11.38 | 11.80 | 11.78 | 1.72% | 530,443 |
| Feb 9, 2026 | 11.48 | 11.84 | 11.39 | 11.60 | 11.58 | 1.13% | 681,533 |
| Feb 6, 2026 | 11.35 | 11.67 | 11.22 | 11.47 | 11.45 | - | 616,116 |
| Feb 5, 2026 | 11.66 | 11.82 | 10.76 | 11.47 | 11.45 | -2.63% | 1,021,345 |
| Feb 4, 2026 | 11.19 | 11.86 | 11.19 | 11.78 | 11.76 | 6.32% | 1,132,373 |
| Feb 3, 2026 | 10.50 | 11.51 | 10.50 | 11.08 | 11.06 | 2.88% | 1,621,851 |
| Feb 2, 2026 | 10.10 | 10.80 | 9.93 | 10.77 | 10.75 | 6.74% | 720,839 |
| Jan 30, 2026 | 10.07 | 10.22 | 9.84 | 10.09 | 10.07 | -2.51% | 490,659 |
| Jan 29, 2026 | 10.14 | 10.36 | 10.12 | 10.35 | 10.33 | 2.99% | 485,664 |
| Jan 28, 2026 | 10.36 | 10.51 | 10.04 | 10.05 | 10.03 | -2.71% | 406,703 |
| Jan 27, 2026 | 10.39 | 10.48 | 10.30 | 10.33 | 10.31 | -0.19% | 406,744 |
| Jan 26, 2026 | 10.55 | 10.55 | 10.32 | 10.35 | 10.33 | -2.08% | 338,738 |
| Jan 23, 2026 | 10.79 | 10.81 | 10.51 | 10.57 | 10.55 | -1.31% | 414,698 |
| Jan 22, 2026 | 10.60 | 10.91 | 10.58 | 10.71 | 10.69 | 1.61% | 432,470 |
| Jan 21, 2026 | 10.24 | 10.64 | 10.24 | 10.54 | 10.52 | 3.54% | 430,403 |
| Jan 20, 2026 | 10.11 | 10.37 | 10.08 | 10.18 | 10.16 | -2.02% | 458,950 |
| Jan 16, 2026 | 10.58 | 10.69 | 10.37 | 10.39 | 10.37 | -2.62% | 429,280 |
| Jan 15, 2026 | 10.43 | 10.70 | 10.38 | 10.67 | 10.65 | 2.50% | 601,393 |
| Jan 14, 2026 | 10.31 | 10.54 | 10.18 | 10.41 | 10.39 | 0.58% | 502,722 |
| Jan 13, 2026 | 10.49 | 10.51 | 10.27 | 10.35 | 10.33 | -0.67% | 435,199 |
| Jan 12, 2026 | 10.47 | 10.49 | 10.34 | 10.42 | 10.40 | -0.57% | 426,161 |
| Jan 9, 2026 | 10.45 | 10.54 | 10.31 | 10.48 | 10.46 | 0.48% | 348,216 |
| Jan 8, 2026 | 10.13 | 10.49 | 10.05 | 10.43 | 10.41 | 1.86% | 498,429 |
| Jan 7, 2026 | 10.43 | 10.51 | 10.23 | 10.24 | 10.22 | -1.54% | 655,713 |
| Jan 6, 2026 | 9.99 | 10.47 | 9.95 | 10.40 | 10.38 | 5.69% | 1,147,561 |
| Jan 5, 2026 | 9.65 | 10.08 | 9.62 | 9.84 | 9.82 | 7.54% | 797,162 |
| Jan 2, 2026 | 9.03 | 9.18 | 8.91 | 9.15 | 9.13 | 1.33% | 702,729 |
| Dec 31, 2025 | 9.17 | 9.19 | 9.02 | 9.03 | 9.01 | -1.74% | 372,235 |
| Dec 30, 2025 | 9.14 | 9.35 | 9.13 | 9.19 | 9.17 | -0.43% | 509,789 |
| Dec 29, 2025 | 9.16 | 9.27 | 9.10 | 9.23 | 9.21 | 0.33% | 461,825 |
| Dec 26, 2025 | 9.11 | 9.23 | 9.05 | 9.20 | 9.18 | -0.22% | 391,151 |
| Dec 24, 2025 | 9.17 | 9.31 | 9.15 | 9.22 | 9.18 | 0.11% | 320,510 |
| Dec 23, 2025 | 9.09 | 9.30 | 9.07 | 9.21 | 9.17 | 1.32% | 438,898 |
| Dec 22, 2025 | 9.00 | 9.14 | 9.00 | 9.09 | 9.05 | 1.22% | 488,054 |
| Dec 19, 2025 | 9.15 | 9.15 | 8.92 | 8.98 | 8.94 | -2.71% | 1,097,235 |
| Dec 18, 2025 | 9.28 | 9.39 | 9.09 | 9.23 | 9.19 | 0.11% | 805,971 |
| Dec 17, 2025 | 9.34 | 9.41 | 9.21 | 9.22 | 9.18 | -1.71% | 744,978 |
| Dec 16, 2025 | 9.50 | 9.52 | 9.30 | 9.38 | 9.34 | -0.95% | 653,182 |
| Dec 15, 2025 | 9.49 | 9.52 | 9.37 | 9.47 | 9.43 | -0.11% | 681,999 |
| Dec 12, 2025 | 9.40 | 9.50 | 9.36 | 9.48 | 9.44 | 1.07% | 632,717 |
| Dec 11, 2025 | 9.30 | 9.60 | 9.27 | 9.38 | 9.34 | 1.30% | 658,864 |
| Dec 10, 2025 | 8.98 | 9.30 | 8.96 | 9.26 | 9.22 | 3.23% | 932,834 |
| Dec 9, 2025 | 9.05 | 9.13 | 8.87 | 8.97 | 8.93 | -1.64% | 804,702 |
| Dec 8, 2025 | 9.01 | 9.31 | 9.01 | 9.12 | 9.08 | 0.55% | 611,393 |
| Dec 5, 2025 | 9.00 | 9.14 | 8.98 | 9.07 | 9.03 | 0.78% | 428,434 |
| Dec 4, 2025 | 8.82 | 9.10 | 8.81 | 9.00 | 8.96 | 2.04% | 853,582 |
| Dec 3, 2025 | 8.33 | 8.94 | 8.33 | 8.82 | 8.78 | 5.88% | 869,296 |