Heartland Express, Inc. (HTLD)

NASDAQ: HTLD · Real-Time Price · USD

15.51

+0.23 (1.51%)

At close: Jun 26, 2026, 4:00 PM EDT

15.52

+0.01 (0.06%)

After-hours: Jun 26, 2026, 7:52 PM EDT

Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.41	15.58	15.17	15.51	15.51	1.51%	1,395,506
Jun 25, 2026	14.94	15.29	14.59	15.28	15.28	4.73%	488,530
Jun 24, 2026	14.61	14.66	14.48	14.59	14.59	-0.34%	507,237
Jun 23, 2026	14.53	14.74	14.53	14.64	14.64	-0.20%	550,504
Jun 22, 2026	14.44	14.70	14.39	14.69	14.67	1.73%	512,500
Jun 18, 2026	14.38	14.65	14.32	14.44	14.42	0.77%	1,235,613
Jun 17, 2026	15.38	15.38	14.24	14.33	14.31	-6.71%	647,276
Jun 16, 2026	15.85	15.95	15.17	15.36	15.34	-2.91%	777,384
Jun 15, 2026	16.28	16.43	15.60	15.82	15.80	-1.80%	811,228
Jun 12, 2026	16.36	16.52	16.08	16.11	16.09	-0.68%	624,848
Jun 11, 2026	15.87	16.34	15.79	16.22	16.20	2.79%	758,289
Jun 10, 2026	15.90	16.11	15.42	15.78	15.76	-1.44%	749,280
Jun 9, 2026	16.28	16.64	15.69	16.01	15.99	-1.05%	588,304
Jun 8, 2026	15.79	16.29	15.74	16.18	16.16	2.80%	659,754
Jun 5, 2026	15.71	16.09	15.65	15.74	15.72	-0.06%	723,090
Jun 4, 2026	15.38	15.85	15.17	15.75	15.73	3.75%	606,699
Jun 3, 2026	15.47	15.59	15.16	15.18	15.16	-2.19%	554,200
Jun 2, 2026	15.45	15.64	15.28	15.52	15.50	-	722,982
Jun 1, 2026	14.76	15.55	14.69	15.52	15.50	3.54%	747,446
May 29, 2026	15.03	15.14	14.92	14.99	14.97	-0.46%	479,687
May 28, 2026	14.65	15.10	14.65	15.06	15.04	2.38%	567,777
May 27, 2026	14.78	14.96	14.66	14.71	14.69	0.34%	512,179
May 26, 2026	14.39	14.79	14.39	14.66	14.64	2.16%	574,080
May 22, 2026	14.26	14.45	14.16	14.35	14.33	0.49%	410,969
May 21, 2026	13.86	14.30	13.86	14.28	14.26	1.78%	581,614
May 20, 2026	13.95	14.20	13.88	14.03	14.01	0.57%	681,665
May 19, 2026	13.32	14.27	13.08	13.95	13.93	3.79%	703,958
May 18, 2026	13.29	13.61	13.29	13.44	13.42	1.05%	873,917
May 15, 2026	13.12	13.60	13.11	13.30	13.28	1.22%	898,687
May 14, 2026	12.48	13.15	12.19	13.14	13.12	6.66%	667,806
May 13, 2026	12.31	12.56	12.25	12.32	12.30	-0.16%	351,033
May 12, 2026	12.63	12.67	12.03	12.34	12.32	-2.60%	546,544
May 11, 2026	13.20	13.21	12.65	12.67	12.65	-4.16%	518,301
May 8, 2026	13.04	13.25	12.96	13.22	13.20	1.85%	495,623
May 7, 2026	13.17	13.25	12.94	12.98	12.96	-0.92%	358,276
May 6, 2026	12.96	13.25	12.91	13.10	13.08	2.58%	312,000
May 5, 2026	12.57	12.83	12.57	12.77	12.75	2.16%	383,043
May 4, 2026	13.24	13.25	12.43	12.50	12.48	-7.20%	764,313
May 1, 2026	13.48	13.53	13.20	13.47	13.45	0.67%	525,936
Apr 30, 2026	13.18	13.39	13.11	13.38	13.36	0.98%	443,310
Apr 29, 2026	13.57	13.92	13.16	13.25	13.23	-2.36%	488,398
Apr 28, 2026	13.51	13.72	13.28	13.57	13.55	2.26%	582,112
Apr 27, 2026	12.96	13.43	12.90	13.27	13.25	1.84%	684,374
Apr 24, 2026	12.50	13.21	12.25	13.03	13.01	8.40%	1,036,675
Apr 23, 2026	11.94	12.22	11.86	12.02	12.00	3.80%	377,850
Apr 22, 2026	11.82	11.89	11.54	11.58	11.56	-2.03%	258,436
Apr 21, 2026	11.81	11.93	11.65	11.82	11.80	0.34%	354,141
Apr 20, 2026	11.55	11.89	11.30	11.78	11.76	1.29%	305,631
Apr 17, 2026	11.47	11.75	11.32	11.63	11.61	2.65%	330,753
Apr 16, 2026	10.81	11.49	10.72	11.33	11.31	5.40%	409,278
Apr 15, 2026	11.00	11.04	10.70	10.75	10.74	-2.27%	330,239
Apr 14, 2026	11.04	11.13	10.97	11.00	10.99	-0.27%	297,894
Apr 13, 2026	10.95	11.06	10.78	11.03	11.01	0.18%	258,029
Apr 10, 2026	11.12	11.19	10.97	11.01	11.00	-1.08%	235,302
Apr 9, 2026	11.14	11.31	11.03	11.13	11.11	-0.63%	340,776
Apr 8, 2026	11.08	11.43	11.08	11.20	11.18	4.28%	445,355
Apr 7, 2026	10.67	10.93	10.66	10.74	10.73	0.56%	277,028
Apr 6, 2026	10.57	10.70	10.50	10.68	10.67	0.38%	230,943
Apr 2, 2026	10.34	10.67	10.31	10.64	10.63	1.24%	264,373
Apr 1, 2026	10.45	10.75	10.41	10.51	10.50	1.06%	285,495
Mar 31, 2026	10.34	10.68	10.18	10.40	10.39	2.46%	387,704
Mar 30, 2026	10.23	10.36	10.01	10.15	10.14	-0.68%	281,216
Mar 27, 2026	10.22	10.35	10.12	10.22	10.21	-1.26%	317,989
Mar 26, 2026	10.28	10.45	10.27	10.35	10.34	-0.29%	315,884
Mar 25, 2026	10.32	10.46	10.15	10.38	10.37	1.86%	241,663
Mar 24, 2026	9.82	10.29	9.82	10.19	10.18	2.62%	405,545
Mar 23, 2026	9.96	10.30	9.93	9.95	9.92	3.11%	495,371
Mar 20, 2026	9.62	9.66	9.44	9.65	9.62	0.73%	760,968
Mar 19, 2026	9.39	9.66	9.38	9.58	9.55	0.74%	367,508
Mar 18, 2026	9.49	9.62	9.44	9.51	9.48	-0.42%	338,234
Mar 17, 2026	9.68	9.78	9.44	9.55	9.52	0.21%	424,864
Mar 16, 2026	9.67	9.73	9.50	9.53	9.50	-	339,657
Mar 13, 2026	9.60	9.68	9.35	9.53	9.50	0.32%	437,184
Mar 12, 2026	9.60	9.77	9.44	9.50	9.47	-2.46%	545,926
Mar 11, 2026	9.95	10.15	9.57	9.74	9.71	-2.89%	354,296
Mar 10, 2026	9.93	10.31	9.82	10.03	10.00	0.91%	353,267
Mar 9, 2026	9.96	9.97	9.55	9.94	9.91	-2.07%	585,141
Mar 6, 2026	10.44	10.74	10.10	10.15	10.12	-6.11%	565,103
Mar 5, 2026	11.13	11.23	10.74	10.81	10.77	-4.00%	331,794
Mar 4, 2026	11.16	11.54	11.11	11.26	11.22	2.27%	408,270
Mar 3, 2026	10.85	11.09	10.66	11.01	10.97	-0.90%	402,273
Mar 2, 2026	10.92	11.15	10.71	11.11	11.07	0.73%	667,526
Feb 27, 2026	10.90	11.05	10.88	11.03	10.99	-0.54%	618,252
Feb 26, 2026	10.76	11.21	10.76	11.09	11.05	3.94%	665,408
Feb 25, 2026	10.96	10.96	10.59	10.67	10.63	-1.66%	392,196
Feb 24, 2026	10.98	11.15	10.77	10.85	10.81	-1.00%	389,976
Feb 23, 2026	11.69	11.69	10.95	10.96	10.92	-6.80%	703,295
Feb 20, 2026	11.40	11.87	11.36	11.76	11.72	2.35%	1,092,336
Feb 19, 2026	11.60	11.65	11.40	11.49	11.45	-1.46%	500,400
Feb 18, 2026	11.60	11.86	11.58	11.66	11.62	0.69%	582,041
Feb 17, 2026	11.36	11.71	11.34	11.58	11.54	2.66%	566,120
Feb 13, 2026	11.08	11.42	11.00	11.28	11.24	1.26%	414,730
Feb 12, 2026	11.96	12.04	10.73	11.14	11.10	-5.75%	759,430
Feb 11, 2026	11.80	12.13	11.76	11.82	11.78	0.17%	390,202
Feb 10, 2026	11.59	11.84	11.38	11.80	11.76	1.72%	530,443
Feb 9, 2026	11.48	11.84	11.39	11.60	11.56	1.13%	681,533
Feb 6, 2026	11.35	11.67	11.22	11.47	11.43	-	616,116
Feb 5, 2026	11.66	11.82	10.76	11.47	11.43	-2.63%	1,021,345
Feb 4, 2026	11.19	11.86	11.19	11.78	11.74	6.32%	1,132,373
Feb 3, 2026	10.50	11.51	10.50	11.08	11.04	2.88%	1,621,851