Heartland Express, Inc. HTLD
NASDAQ · United States · Transportation
$11.61-0.04 (-0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.61 | -0.34% | $11.72 | $11.83 | $11.58 | 588.20K |
| 2026-09-29 | $11.65 | +1.84% | $11.42 | $11.75 | $11.41 | 788.60K |
| 2026-09-28 | $11.44 | +1.24% | $11.22 | $11.48 | $11.14 | 635.90K |
| 2026-09-25 | $11.30 | -0.62% | $11.42 | $11.44 | $11.19 | 543.60K |
| 2026-09-24 | $11.37 | -2.65% | $11.78 | $11.85 | $11.29 | 858.40K |
| 2026-09-23 | $11.68 | -1.27% | $11.77 | $11.81 | $11.53 | 901.70K |
| 2026-09-22 | $11.83 | +1.63% | $11.78 | $11.95 | $11.65 | 904.50K |
| 2026-09-21 | $11.64 | -1.94% | $11.95 | $11.95 | $11.40 | 759.10K |
| 2026-09-18 | $11.87 | -0.42% | $11.87 | $11.96 | $11.73 | 1.29M |
| 2026-09-17 | $11.92 | +0.34% | $12.03 | $12.20 | $11.92 | 988.30K |
| 2026-09-16 | $11.88 | -5.11% | $12.31 | $12.47 | $11.68 | 1.98M |
| 2026-09-15 | $12.52 | +0.56% | $12.45 | $12.74 | $12.35 | 709.20K |
| 2026-09-14 | $12.45 | +0.89% | $12.17 | $12.49 | $12.08 | 543.60K |
| 2026-09-11 | $12.34 | +1.23% | $12.29 | $12.44 | $12.12 | 531.40K |
| 2026-09-10 | $12.19 | -0.33% | $12.19 | $12.33 | $12.10 | 752.20K |
| 2026-09-09 | $12.23 | -0.73% | $12.29 | $12.50 | $12.15 | 633.20K |
| 2026-09-08 | $12.32 | -0.96% | $12.38 | $12.51 | $12.32 | 366.30K |
| 2026-09-04 | $12.44 | +0.65% | $12.20 | $12.73 | $12.16 | 573.30K |
| 2026-09-03 | $12.36 | +2.15% | $12.26 | $12.45 | $11.84 | 447.70K |
| 2026-09-02 | $12.10 | +1.60% | $11.98 | $12.31 | $11.95 | 873.70K |
| 2026-09-01 | $11.91 | -3.64% | $12.26 | $12.37 | $11.75 | 584.00K |
| 2026-08-31 | $12.36 | +1.48% | $12.18 | $12.42 | $12.00 | 576.30K |
| 2026-08-28 | $12.18 | -1.46% | $12.38 | $12.53 | $12.07 | 620.00K |
| 2026-08-27 | $12.36 | -0.88% | $12.42 | $12.47 | $12.28 | 480.20K |
| 2026-08-26 | $12.47 | +1.46% | $12.27 | $12.48 | $12.11 | 448.50K |
| 2026-08-25 | $12.29 | -1.76% | $12.58 | $12.79 | $12.26 | 540.30K |
| 2026-08-24 | $12.51 | -2.57% | $12.90 | $12.98 | $12.23 | 579.80K |
| 2026-08-21 | $12.84 | +3.88% | $12.55 | $12.88 | $12.49 | 604.90K |
| 2026-08-20 | $12.36 | -2.45% | $12.58 | $12.70 | $12.31 | 1.09M |
| 2026-08-19 | $12.67 | -0.63% | $12.79 | $12.95 | $12.66 | 1.05M |
| 2026-08-18 | $12.75 | -0.55% | $12.80 | $12.87 | $12.50 | 1.08M |
| 2026-08-17 | $12.82 | +0.23% | $12.78 | $13.01 | $12.75 | 691.10K |
| 2026-08-14 | $12.79 | +1.03% | $12.68 | $13.09 | $12.54 | 939.40K |
| 2026-08-13 | $12.66 | +3.01% | $12.26 | $12.84 | $12.26 | 1.29M |
| 2026-08-12 | $12.29 | +4.15% | $11.84 | $12.39 | $11.84 | 844.50K |
| 2026-08-11 | $11.80 | +0.43% | $11.79 | $11.93 | $11.47 | 1.26M |
| 2026-08-10 | $11.75 | -4.78% | $12.26 | $12.46 | $11.71 | 636.60K |
| 2026-08-07 | $12.34 | +0.41% | $12.29 | $12.43 | $12.24 | 688.50K |
| 2026-08-06 | $12.29 | -2.07% | $12.64 | $12.78 | $12.26 | 492.80K |
| 2026-08-05 | $12.55 | -1.80% | $12.65 | $12.92 | $12.53 | 629.80K |
| 2026-08-04 | $12.78 | +4.33% | $12.42 | $12.79 | $12.36 | 667.00K |
| 2026-08-03 | $12.25 | +0.16% | $12.23 | $12.55 | $12.15 | 650.50K |
| 2026-07-31 | $12.23 | -3.93% | $12.62 | $12.77 | $12.16 | 861.90K |
| 2026-07-30 | $12.73 | -2.00% | $13.13 | $13.26 | $12.37 | 781.70K |
| 2026-07-29 | $12.99 | -2.84% | $13.37 | $13.59 | $12.74 | 954.70K |
| 2026-07-28 | $13.37 | -2.34% | $13.69 | $13.80 | $13.35 | 577.80K |
| 2026-07-27 | $13.69 | -4.13% | $14.26 | $14.31 | $13.58 | 952.20K |
| 2026-07-24 | $14.28 | -3.71% | $14.35 | $14.71 | $14.04 | 660.60K |
| 2026-07-23 | $14.83 | -2.69% | $15.16 | $15.23 | $14.71 | 630.30K |
| 2026-07-22 | $15.24 | -0.46% | $15.27 | $15.41 | $15.13 | 658.10K |
| 2026-07-21 | $15.31 | +1.53% | $15.24 | $15.37 | $14.86 | 927.10K |
| 2026-07-20 | $15.08 | -2.01% | $15.38 | $15.50 | $15.06 | 628.60K |
| 2026-07-17 | $15.39 | +0.59% | $15.08 | $15.44 | $14.95 | 1.07M |
| 2026-07-16 | $15.30 | +5.37% | $14.70 | $15.40 | $14.70 | 711.90K |
| 2026-07-15 | $14.52 | -3.46% | $15.09 | $15.28 | $14.45 | 661.30K |
| 2026-07-14 | $15.04 | +1.14% | $14.98 | $15.12 | $14.85 | 473.30K |
| 2026-07-13 | $14.87 | +0.47% | $14.91 | $15.09 | $14.84 | 453.00K |
| 2026-07-10 | $14.80 | -1.07% | $14.96 | $15.12 | $14.61 | 394.20K |
| 2026-07-09 | $14.96 | +0.47% | $14.95 | $15.25 | $14.91 | 385.10K |
| 2026-07-08 | $14.89 | 0.00% | $14.87 | $15.11 | $14.70 | 382.20K |
| 2026-07-07 | $14.89 | -0.07% | $15.04 | $15.10 | $14.76 | 458.70K |
| 2026-07-06 | $14.90 | 0.00% | $14.95 | $15.24 | $14.80 | 407.20K |
| 2026-07-02 | $14.90 | -1.72% | $15.23 | $15.32 | $14.76 | 493.10K |
| 2026-07-01 | $15.16 | -0.39% | $15.29 | $15.36 | $14.94 | 504.70K |
| 2026-06-30 | $15.22 | -1.55% | $15.42 | $15.53 | $14.98 | 482.70K |
| 2026-06-29 | $15.46 | -0.32% | $15.33 | $15.53 | $15.13 | 619.80K |
| 2026-06-26 | $15.51 | +1.51% | $15.41 | $15.58 | $15.17 | 1.69M |
| 2026-06-25 | $15.28 | +4.73% | $14.94 | $15.29 | $14.59 | 488.70K |
| 2026-06-24 | $14.59 | -0.34% | $14.61 | $14.66 | $14.48 | 507.60K |
| 2026-06-23 | $14.64 | -0.34% | $14.53 | $14.74 | $14.53 | 550.50K |
| 2026-06-22 | $14.69 | +1.73% | $14.44 | $14.70 | $14.39 | 512.60K |
| 2026-06-18 | $14.44 | +0.77% | $14.38 | $14.65 | $14.32 | 1.24M |
| 2026-06-17 | $14.33 | -6.71% | $15.38 | $15.38 | $14.24 | 646.90K |
| 2026-06-16 | $15.36 | -2.91% | $15.85 | $15.95 | $15.17 | 777.40K |
| 2026-06-15 | $15.82 | -1.80% | $16.28 | $16.43 | $15.60 | 811.20K |
| 2026-06-12 | $16.11 | -0.68% | $16.36 | $16.52 | $16.08 | 624.10K |
| 2026-06-11 | $16.22 | +2.79% | $15.87 | $16.34 | $15.79 | 758.20K |
| 2026-06-10 | $15.78 | -1.44% | $15.90 | $16.11 | $15.42 | 749.30K |
| 2026-06-09 | $16.01 | -1.05% | $16.28 | $16.64 | $15.69 | 588.30K |
| 2026-06-08 | $16.18 | +2.80% | $15.79 | $16.29 | $15.74 | 659.80K |
| 2026-06-05 | $15.74 | -0.06% | $15.71 | $16.09 | $15.65 | 723.10K |
| 2026-06-04 | $15.75 | +3.75% | $15.38 | $15.85 | $15.17 | 606.70K |
| 2026-06-03 | $15.18 | -2.19% | $15.47 | $15.59 | $15.16 | 554.10K |
| 2026-06-02 | $15.52 | 0.00% | $15.45 | $15.64 | $15.28 | 723.00K |
| 2026-06-01 | $15.52 | +3.54% | $14.76 | $15.55 | $14.69 | 747.30K |
| 2026-05-29 | $14.99 | -0.46% | $15.03 | $15.14 | $14.92 | 479.70K |
| 2026-05-28 | $15.06 | +2.38% | $14.65 | $15.10 | $14.65 | 567.70K |
| 2026-05-27 | $14.71 | +0.34% | $14.78 | $14.96 | $14.66 | 512.20K |
| 2026-05-26 | $14.66 | +2.16% | $14.39 | $14.79 | $14.39 | 574.00K |
| 2026-05-22 | $14.35 | +0.49% | $14.26 | $14.45 | $14.16 | 411.00K |