NASDAQ : HTLD
Heartland Express, Inc. — Price history
Industrials · Trucking · United States
Last price 10.335 USD (Oct 30, 2026, 10:12 AM EDT) · Market cap 797.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Heartland Express, Inc. (HTLD) closed at 10.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.34 | 10.42 | 10.11 | 10.22 | 626,502 | -1.54% |
| 2026-10-29 | 10.32 | 10.485 | 10.055 | 10.38 | 788,951 | +1.86% |
| 2026-10-28 | 10.22 | 10.45 | 9.9 | 10.19 | 1,082,191 | -1.74% |
| 2026-10-27 | 10.03 | 10.38 | 9.87 | 10.37 | 822,408 | +3.49% |
| 2026-10-26 | 10.24 | 10.32 | 9.975 | 10.02 | 504,746 | -1.57% |
| 2026-10-23 | 10.12 | 10.23 | 9.9 | 10.18 | 757,954 | -1.07% |
| 2026-10-22 | 10.08 | 10.515 | 10.08 | 10.29 | 583,438 | +0.29% |
| 2026-10-21 | 10.42 | 10.675 | 10.105 | 10.26 | 742,969 | -0.10% |
| 2026-10-20 | 9.87 | 10.53 | 9.87 | 10.27 | 659,946 | -2.47% |
| 2026-10-19 | 10.92 | 10.99 | 10.51 | 10.53 | 355,328 | -3.84% |
| 2026-10-16 | 11.13 | 11.275 | 10.77 | 10.95 | 386,621 | -1.62% |
| 2026-10-15 | 10.96 | 11.2 | 10.93 | 11.13 | 512,649 | +2.30% |
| 2026-10-14 | 10.73 | 10.9 | 10.66 | 10.88 | 582,072 | +0.18% |
| 2026-10-13 | 11.09 | 11.22 | 10.7 | 10.86 | 502,758 | -1.99% |
| 2026-10-12 | 11.13 | 11.245 | 11.07 | 11.08 | 533,379 | -0.36% |
| 2026-10-09 | 11.36 | 11.36 | 11.1 | 11.12 | 444,165 | -2.03% |
| 2026-10-08 | 11.22 | 11.42 | 11.165 | 11.35 | 908,823 | +0.62% |
| 2026-10-07 | 11.21 | 11.4 | 11.007 | 11.28 | 601,643 | -0.44% |
| 2026-10-06 | 11.68 | 11.8 | 11.305 | 11.33 | 414,197 | -2.91% |
| 2026-10-05 | 11.96 | 12.065 | 11.52 | 11.67 | 456,734 | -1.93% |
| 2026-10-02 | 11.83 | 12.088 | 11.815 | 11.9 | 605,540 | +2.23% |
| 2026-10-01 | 11.56 | 11.69 | 11.455 | 11.64 | 653,357 | +0.26% |
| 2026-09-30 | 11.72 | 11.825 | 11.58 | 11.61 | 588,223 | -0.34% |
| 2026-09-29 | 11.42 | 11.75 | 11.41 | 11.65 | 788,591 | +1.84% |
| 2026-09-28 | 11.22 | 11.475 | 11.14 | 11.44 | 635,891 | +1.24% |
| 2026-09-25 | 11.42 | 11.44 | 11.19 | 11.3 | 543,579 | -0.44% |
| 2026-09-24 | 11.78 | 11.85 | 11.29 | 11.37 | 858,427 | -2.65% |
| 2026-09-23 | 11.77 | 11.81 | 11.53 | 11.68 | 901,735 | -1.27% |
| 2026-09-22 | 11.78 | 11.95 | 11.65 | 11.83 | 904,710 | +1.63% |
| 2026-09-21 | 11.95 | 11.95 | 11.4 | 11.64 | 759,136 | -1.94% |
| 2026-09-18 | 11.87 | 11.959 | 11.73 | 11.87 | 1,294,830 | -0.42% |
| 2026-09-17 | 12.03 | 12.195 | 11.92 | 11.92 | 988,307 | +0.34% |
| 2026-09-16 | 12.31 | 12.47 | 11.675 | 11.88 | 1,985,248 | -5.11% |
| 2026-09-15 | 12.45 | 12.74 | 12.345 | 12.52 | 709,185 | +0.56% |
| 2026-09-14 | 12.17 | 12.485 | 12.075 | 12.45 | 543,602 | +0.89% |
| 2026-09-11 | 12.29 | 12.44 | 12.12 | 12.34 | 531,426 | +1.23% |
| 2026-09-10 | 12.19 | 12.325 | 12.1 | 12.19 | 752,166 | -0.33% |
| 2026-09-09 | 12.29 | 12.495 | 12.15 | 12.23 | 633,211 | -0.73% |
| 2026-09-08 | 12.38 | 12.51 | 12.315 | 12.32 | 366,324 | -0.96% |
| 2026-09-04 | 12.2 | 12.73 | 12.164 | 12.44 | 573,811 | +0.65% |
| 2026-09-03 | 12.26 | 12.45 | 11.835 | 12.36 | 447,653 | +2.15% |
| 2026-09-02 | 11.98 | 12.31 | 11.95 | 12.1 | 873,670 | +1.60% |
| 2026-09-01 | 12.26 | 12.365 | 11.75 | 11.91 | 584,276 | -3.64% |
| 2026-08-31 | 12.18 | 12.419 | 12 | 12.36 | 576,324 | +1.48% |
| 2026-08-28 | 12.38 | 12.53 | 12.07 | 12.18 | 620,038 | -1.42% |
| 2026-08-27 | 12.42 | 12.47 | 12.275 | 12.355 | 480,222 | -0.92% |
| 2026-08-26 | 12.27 | 12.48 | 12.11 | 12.47 | 448,517 | +1.46% |
| 2026-08-25 | 12.58 | 12.79 | 12.26 | 12.29 | 540,293 | -1.76% |
| 2026-08-24 | 12.9 | 12.98 | 12.23 | 12.51 | 579,809 | -2.57% |
| 2026-08-21 | 12.55 | 12.88 | 12.49 | 12.84 | 604,943 | +3.88% |
| 2026-08-20 | 12.58 | 12.7 | 12.31 | 12.36 | 1,094,898 | -2.41% |
| 2026-08-19 | 12.79 | 12.95 | 12.66 | 12.665 | 1,049,406 | -0.67% |
| 2026-08-18 | 12.8 | 12.865 | 12.496 | 12.75 | 1,076,055 | -0.55% |
| 2026-08-17 | 12.78 | 13.01 | 12.75 | 12.82 | 691,136 | +0.23% |
| 2026-08-14 | 12.68 | 13.085 | 12.54 | 12.79 | 939,384 | +1.03% |
| 2026-08-13 | 12.26 | 12.84 | 12.26 | 12.66 | 1,288,235 | +3.01% |
| 2026-08-12 | 11.84 | 12.39 | 11.84 | 12.29 | 844,499 | +4.15% |
| 2026-08-11 | 11.79 | 11.925 | 11.47 | 11.8 | 1,260,316 | +0.43% |
| 2026-08-10 | 12.26 | 12.46 | 11.71 | 11.75 | 636,556 | -4.78% |
| 2026-08-07 | 12.29 | 12.425 | 12.24 | 12.34 | 688,546 | +0.41% |
| 2026-08-06 | 12.64 | 12.779 | 12.26 | 12.29 | 492,782 | -2.07% |
| 2026-08-05 | 12.65 | 12.92 | 12.53 | 12.55 | 629,835 | -1.80% |
| 2026-08-04 | 12.42 | 12.79 | 12.36 | 12.78 | 667,028 | +4.33% |
| 2026-08-03 | 12.23 | 12.545 | 12.145 | 12.25 | 650,531 | +0.16% |
| 2026-07-31 | 12.62 | 12.765 | 12.16 | 12.23 | 861,919 | -3.93% |
| 2026-07-30 | 13.13 | 13.26 | 12.37 | 12.73 | 781,726 | -2.00% |
| 2026-07-29 | 13.37 | 13.59 | 12.74 | 12.99 | 954,958 | -2.84% |
| 2026-07-28 | 13.69 | 13.8 | 13.35 | 13.37 | 577,791 | -2.34% |
| 2026-07-27 | 14.26 | 14.305 | 13.58 | 13.69 | 952,417 | -4.13% |
| 2026-07-24 | 14.35 | 14.705 | 14.035 | 14.28 | 660,986 | -3.71% |
| 2026-07-23 | 15.16 | 15.23 | 14.71 | 14.83 | 630,261 | -2.69% |
| 2026-07-22 | 15.27 | 15.406 | 15.13 | 15.24 | 658,140 | -0.46% |
| 2026-07-21 | 15.24 | 15.37 | 14.86 | 15.31 | 927,094 | +1.53% |
| 2026-07-20 | 15.38 | 15.5 | 15.06 | 15.08 | 628,707 | -2.01% |
| 2026-07-17 | 15.08 | 15.435 | 14.95 | 15.39 | 1,069,418 | +0.59% |
| 2026-07-16 | 14.7 | 15.4 | 14.7 | 15.3 | 712,192 | +5.37% |
| 2026-07-15 | 15.09 | 15.275 | 14.45 | 14.52 | 661,324 | -3.46% |
| 2026-07-14 | 14.98 | 15.12 | 14.845 | 15.04 | 473,283 | +1.14% |
| 2026-07-13 | 14.91 | 15.09 | 14.835 | 14.87 | 452,990 | +0.47% |
| 2026-07-10 | 14.96 | 15.12 | 14.61 | 14.8 | 394,204 | -1.07% |
| 2026-07-09 | 14.95 | 15.25 | 14.905 | 14.96 | 385,111 | +0.47% |
| 2026-07-08 | 14.87 | 15.11 | 14.7 | 14.89 | 382,167 | +0.00% |
| 2026-07-07 | 15.04 | 15.1 | 14.76 | 14.89 | 458,717 | -0.07% |
| 2026-07-06 | 14.945 | 15.24 | 14.8 | 14.9 | 407,161 | +0.00% |
| 2026-07-02 | 15.23 | 15.315 | 14.76 | 14.9 | 493,078 | -1.72% |
| 2026-07-01 | 15.29 | 15.36 | 14.935 | 15.16 | 504,683 | -0.39% |
| 2026-06-30 | 15.42 | 15.53 | 14.975 | 15.22 | 482,948 | -1.55% |
| 2026-06-29 | 15.33 | 15.53 | 15.13 | 15.46 | 619,781 | -0.32% |
| 2026-06-26 | 15.41 | 15.58 | 15.17 | 15.51 | 1,689,397 | +1.51% |
| 2026-06-25 | 14.94 | 15.29 | 14.59 | 15.28 | 488,661 | +4.73% |
| 2026-06-24 | 14.61 | 14.66 | 14.48 | 14.59 | 507,769 | -0.34% |
| 2026-06-23 | 14.53 | 14.74 | 14.53 | 14.64 | 550,504 | -0.20% |
| 2026-06-22 | 14.44 | 14.695 | 14.39 | 14.69 | 512,598 | +1.73% |
| 2026-06-18 | 14.38 | 14.65 | 14.315 | 14.44 | 1,235,613 | +0.77% |
| 2026-06-17 | 15.38 | 15.38 | 14.24 | 14.33 | 647,276 | -6.71% |
| 2026-06-16 | 15.85 | 15.95 | 15.17 | 15.36 | 777,384 | -2.91% |
| 2026-06-15 | 16.28 | 16.425 | 15.6 | 15.82 | 811,228 | -1.80% |
| 2026-06-12 | 16.36 | 16.52 | 16.08 | 16.11 | 624,848 | -0.68% |
| 2026-06-11 | 15.87 | 16.34 | 15.79 | 16.22 | 758,289 | +2.79% |
| 2026-06-10 | 15.9 | 16.105 | 15.42 | 15.78 | 749,280 | -1.44% |
| 2026-06-09 | 16.28 | 16.635 | 15.69 | 16.01 | 588,304 | -1.05% |
| 2026-06-08 | 15.79 | 16.29 | 15.74 | 16.18 | 659,754 | +2.80% |
| 2026-06-05 | 15.71 | 16.09 | 15.65 | 15.74 | 723,090 | -0.06% |
| 2026-06-04 | 15.38 | 15.845 | 15.165 | 15.75 | 606,699 | +3.75% |
| 2026-06-03 | 15.47 | 15.585 | 15.16 | 15.18 | 554,200 | -2.19% |
| 2026-06-02 | 15.45 | 15.64 | 15.28 | 15.52 | 722,982 | +0.00% |
| 2026-06-01 | 14.76 | 15.55 | 14.69 | 15.52 | 747,446 | +3.54% |
| 2026-05-29 | 15.03 | 15.14 | 14.92 | 14.99 | 479,687 | -0.46% |
| 2026-05-28 | 14.65 | 15.103 | 14.65 | 15.06 | 567,777 | +2.38% |
| 2026-05-27 | 14.78 | 14.96 | 14.66 | 14.71 | 512,179 | +0.34% |
| 2026-05-26 | 14.39 | 14.79 | 14.39 | 14.66 | 574,080 | +2.16% |
| 2026-05-22 | 14.26 | 14.445 | 14.16 | 14.35 | 410,969 | +0.49% |
| 2026-05-21 | 13.86 | 14.3 | 13.86 | 14.28 | 581,614 | +1.78% |
| 2026-05-20 | 13.95 | 14.2 | 13.875 | 14.03 | 681,665 | +0.57% |
| 2026-05-19 | 13.32 | 14.27 | 13.08 | 13.95 | 703,958 | +3.79% |
| 2026-05-18 | 13.29 | 13.61 | 13.29 | 13.44 | 873,917 | +1.05% |
| 2026-05-15 | 13.12 | 13.6 | 13.11 | 13.3 | 898,687 | +1.22% |
| 2026-05-14 | 12.48 | 13.15 | 12.19 | 13.14 | 667,806 | +6.66% |
| 2026-05-13 | 12.31 | 12.56 | 12.245 | 12.32 | 351,033 | -0.16% |
| 2026-05-12 | 12.63 | 12.67 | 12.03 | 12.34 | 546,544 | -2.60% |