Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
8.56
+0.06 (0.71%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.55 | 8.63 | 8.47 | 8.56 | 8.56 | 0.71% | 448,562 |
| Sep 25, 2025 | 8.47 | 8.57 | 8.35 | 8.50 | 8.50 | -0.23% | 415,789 |
| Sep 24, 2025 | 8.49 | 8.74 | 8.43 | 8.52 | 8.52 | 0.35% | 408,358 |
| Sep 23, 2025 | 8.40 | 8.60 | 8.38 | 8.49 | 8.49 | 0.83% | 760,665 |
| Sep 22, 2025 | 8.38 | 8.46 | 8.29 | 8.42 | 8.40 | 0.48% | 859,793 |
| Sep 19, 2025 | 8.52 | 8.53 | 8.34 | 8.38 | 8.36 | -1.41% | 2,144,880 |
| Sep 18, 2025 | 8.47 | 8.64 | 8.41 | 8.50 | 8.48 | 1.19% | 707,274 |
| Sep 17, 2025 | 8.62 | 8.79 | 8.35 | 8.40 | 8.38 | -2.55% | 899,802 |
| Sep 16, 2025 | 8.50 | 8.63 | 8.45 | 8.62 | 8.60 | 1.41% | 435,868 |
| Sep 15, 2025 | 8.51 | 8.56 | 8.38 | 8.50 | 8.48 | 0.35% | 382,471 |
| Sep 12, 2025 | 8.68 | 8.71 | 8.46 | 8.47 | 8.45 | -2.31% | 423,885 |
| Sep 11, 2025 | 8.43 | 8.71 | 8.40 | 8.67 | 8.65 | 2.36% | 421,198 |
| Sep 10, 2025 | 8.61 | 8.67 | 8.34 | 8.47 | 8.45 | -2.53% | 810,641 |
| Sep 9, 2025 | 8.59 | 8.70 | 8.53 | 8.69 | 8.67 | 0.70% | 569,871 |
| Sep 8, 2025 | 8.64 | 8.71 | 8.50 | 8.63 | 8.61 | 0.23% | 687,610 |
| Sep 5, 2025 | 8.60 | 8.81 | 8.57 | 8.61 | 8.59 | 0.35% | 641,558 |
| Sep 4, 2025 | 8.45 | 8.59 | 8.30 | 8.58 | 8.56 | 1.78% | 491,723 |
| Sep 3, 2025 | 8.32 | 8.47 | 8.25 | 8.43 | 8.41 | 0.72% | 582,103 |
| Sep 2, 2025 | 8.43 | 8.56 | 8.35 | 8.37 | 8.35 | -2.56% | 681,052 |
| Aug 29, 2025 | 8.61 | 8.66 | 8.55 | 8.59 | 8.57 | 0.12% | 355,419 |
| Aug 28, 2025 | 8.57 | 8.64 | 8.35 | 8.58 | 8.56 | 0.23% | 886,045 |
| Aug 27, 2025 | 8.55 | 8.73 | 8.48 | 8.56 | 8.54 | -0.35% | 412,817 |
| Aug 26, 2025 | 8.58 | 8.68 | 8.51 | 8.59 | 8.57 | -0.12% | 694,148 |
| Aug 25, 2025 | 8.71 | 8.75 | 8.58 | 8.60 | 8.58 | -1.83% | 725,587 |
| Aug 22, 2025 | 8.25 | 8.81 | 8.24 | 8.76 | 8.74 | 6.70% | 619,675 |
| Aug 21, 2025 | 8.03 | 8.30 | 8.00 | 8.21 | 8.19 | 1.23% | 698,243 |
| Aug 20, 2025 | 8.41 | 8.51 | 8.10 | 8.11 | 8.09 | -3.80% | 640,876 |
| Aug 19, 2025 | 8.23 | 8.62 | 8.17 | 8.43 | 8.41 | 6.44% | 1,065,783 |
| Aug 18, 2025 | 8.31 | 8.34 | 7.90 | 7.92 | 7.90 | -4.46% | 802,125 |
| Aug 15, 2025 | 8.37 | 8.39 | 8.20 | 8.29 | 8.27 | -0.24% | 1,302,235 |
| Aug 14, 2025 | 8.28 | 8.37 | 8.20 | 8.31 | 8.29 | -1.42% | 802,763 |
| Aug 13, 2025 | 8.16 | 8.46 | 8.05 | 8.43 | 8.41 | 3.44% | 749,998 |
| Aug 12, 2025 | 7.70 | 8.15 | 7.70 | 8.15 | 8.13 | 6.68% | 576,770 |
| Aug 11, 2025 | 7.72 | 7.75 | 7.35 | 7.64 | 7.62 | -0.39% | 608,723 |
| Aug 8, 2025 | 7.80 | 7.88 | 7.66 | 7.67 | 7.65 | -1.16% | 519,404 |
| Aug 7, 2025 | 8.01 | 8.07 | 7.75 | 7.76 | 7.74 | -2.14% | 490,033 |
| Aug 6, 2025 | 7.82 | 7.94 | 7.75 | 7.93 | 7.91 | 0.38% | 593,217 |
| Aug 5, 2025 | 7.70 | 7.92 | 7.69 | 7.90 | 7.88 | 2.60% | 503,668 |
| Aug 4, 2025 | 7.60 | 7.76 | 7.54 | 7.70 | 7.68 | 2.26% | 538,885 |
| Aug 1, 2025 | 7.79 | 7.87 | 7.45 | 7.53 | 7.51 | -3.71% | 904,078 |
| Jul 31, 2025 | 7.73 | 7.87 | 7.72 | 7.82 | 7.80 | -0.26% | 742,619 |
| Jul 30, 2025 | 8.14 | 8.17 | 7.70 | 7.84 | 7.82 | -3.45% | 838,949 |
| Jul 29, 2025 | 8.39 | 8.40 | 8.03 | 8.12 | 8.10 | -3.22% | 860,993 |
| Jul 28, 2025 | 8.33 | 8.54 | 8.21 | 8.39 | 8.37 | 0.36% | 684,793 |
| Jul 25, 2025 | 8.38 | 8.48 | 8.23 | 8.36 | 8.34 | 0.84% | 674,561 |
| Jul 24, 2025 | 8.68 | 8.70 | 8.27 | 8.29 | 8.27 | -4.38% | 547,483 |
| Jul 23, 2025 | 8.75 | 8.79 | 8.56 | 8.67 | 8.65 | - | 615,105 |
| Jul 22, 2025 | 8.48 | 8.79 | 8.48 | 8.67 | 8.65 | 2.48% | 766,312 |
| Jul 21, 2025 | 8.34 | 8.52 | 8.34 | 8.46 | 8.44 | 1.56% | 463,084 |
| Jul 18, 2025 | 8.79 | 8.79 | 8.25 | 8.33 | 8.31 | -3.03% | 614,759 |