Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
8.44
+0.29 (3.50%)
At close: Aug 13, 2025, 4:00 PM
8.46
+0.03 (0.30%)
After-hours: Aug 13, 2025, 4:18 PM EDT
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.16 | 8.46 | 8.05 | 8.43 | 8.43 | 3.44% | 749,998 |
| Aug 12, 2025 | 7.70 | 8.15 | 7.70 | 8.15 | 8.15 | 6.68% | 576,770 |
| Aug 11, 2025 | 7.72 | 7.75 | 7.35 | 7.64 | 7.64 | -0.39% | 608,723 |
| Aug 8, 2025 | 7.80 | 7.88 | 7.66 | 7.67 | 7.67 | -1.16% | 519,404 |
| Aug 7, 2025 | 8.01 | 8.07 | 7.75 | 7.76 | 7.76 | -2.14% | 490,033 |
| Aug 6, 2025 | 7.82 | 7.94 | 7.75 | 7.93 | 7.93 | 0.38% | 593,217 |
| Aug 5, 2025 | 7.70 | 7.92 | 7.69 | 7.90 | 7.90 | 2.60% | 503,668 |
| Aug 4, 2025 | 7.60 | 7.76 | 7.54 | 7.70 | 7.70 | 2.26% | 538,885 |
| Aug 1, 2025 | 7.79 | 7.87 | 7.45 | 7.53 | 7.53 | -3.71% | 904,078 |
| Jul 31, 2025 | 7.73 | 7.87 | 7.72 | 7.82 | 7.82 | -0.26% | 742,619 |
| Jul 30, 2025 | 8.14 | 8.17 | 7.70 | 7.84 | 7.84 | -3.45% | 838,949 |
| Jul 29, 2025 | 8.39 | 8.40 | 8.03 | 8.12 | 8.12 | -3.22% | 860,993 |
| Jul 28, 2025 | 8.33 | 8.54 | 8.21 | 8.39 | 8.39 | 0.36% | 684,793 |
| Jul 25, 2025 | 8.38 | 8.48 | 8.23 | 8.36 | 8.36 | 0.84% | 674,561 |
| Jul 24, 2025 | 8.68 | 8.70 | 8.27 | 8.29 | 8.29 | -4.38% | 547,483 |
| Jul 23, 2025 | 8.75 | 8.79 | 8.56 | 8.67 | 8.67 | - | 615,105 |
| Jul 22, 2025 | 8.48 | 8.79 | 8.48 | 8.67 | 8.67 | 2.48% | 766,312 |
| Jul 21, 2025 | 8.34 | 8.52 | 8.34 | 8.46 | 8.46 | 1.56% | 463,084 |
| Jul 18, 2025 | 8.79 | 8.79 | 8.25 | 8.33 | 8.33 | -3.03% | 614,759 |
| Jul 17, 2025 | 8.66 | 8.81 | 8.58 | 8.59 | 8.59 | -0.81% | 441,882 |
| Jul 16, 2025 | 8.90 | 9.03 | 8.61 | 8.66 | 8.66 | -1.48% | 767,805 |
| Jul 15, 2025 | 9.05 | 9.10 | 8.76 | 8.79 | 8.79 | -2.87% | 822,012 |
| Jul 14, 2025 | 9.18 | 9.20 | 9.01 | 9.05 | 9.05 | -1.84% | 417,756 |
| Jul 11, 2025 | 9.34 | 9.40 | 9.21 | 9.22 | 9.22 | -2.64% | 482,701 |
| Jul 10, 2025 | 9.32 | 9.66 | 9.31 | 9.47 | 9.47 | 1.39% | 446,294 |
| Jul 9, 2025 | 9.23 | 9.36 | 9.17 | 9.34 | 9.34 | 0.97% | 434,853 |
| Jul 8, 2025 | 9.01 | 9.26 | 8.97 | 9.25 | 9.25 | 3.01% | 471,714 |
| Jul 7, 2025 | 9.11 | 9.18 | 8.91 | 8.98 | 8.98 | -1.64% | 512,656 |
| Jul 3, 2025 | 9.12 | 9.14 | 9.00 | 9.13 | 9.13 | 0.66% | 242,488 |
| Jul 2, 2025 | 8.96 | 9.13 | 8.87 | 9.07 | 9.07 | 1.57% | 370,046 |
| Jul 1, 2025 | 8.61 | 9.22 | 8.58 | 8.93 | 8.93 | 3.36% | 665,919 |
| Jun 30, 2025 | 8.80 | 8.80 | 8.53 | 8.64 | 8.64 | -0.23% | 463,920 |
| Jun 27, 2025 | 8.70 | 8.78 | 8.62 | 8.66 | 8.66 | -0.57% | 1,404,509 |
| Jun 26, 2025 | 8.50 | 8.79 | 8.42 | 8.71 | 8.71 | 0.58% | 302,973 |
| Jun 25, 2025 | 8.81 | 8.85 | 8.60 | 8.66 | 8.66 | -1.65% | 335,009 |
| Jun 24, 2025 | 8.85 | 8.95 | 8.76 | 8.81 | 8.81 | 0.28% | 381,237 |
| Jun 23, 2025 | 8.62 | 8.80 | 8.57 | 8.78 | 8.78 | 1.50% | 390,083 |
| Jun 20, 2025 | 8.74 | 8.83 | 8.59 | 8.65 | 8.63 | -0.80% | 760,825 |
| Jun 18, 2025 | 8.58 | 8.82 | 8.58 | 8.72 | 8.70 | 1.28% | 347,292 |
| Jun 17, 2025 | 8.84 | 8.95 | 8.55 | 8.61 | 8.59 | -3.91% | 465,327 |
| Jun 16, 2025 | 8.81 | 9.00 | 8.67 | 8.96 | 8.94 | 2.99% | 413,978 |
| Jun 13, 2025 | 8.72 | 8.77 | 8.65 | 8.70 | 8.68 | -1.81% | 353,299 |
| Jun 12, 2025 | 8.72 | 8.94 | 8.67 | 8.86 | 8.84 | 0.57% | 292,613 |
| Jun 11, 2025 | 9.01 | 9.05 | 8.76 | 8.81 | 8.79 | -2.00% | 463,339 |
| Jun 10, 2025 | 8.85 | 9.11 | 8.76 | 8.99 | 8.97 | 2.28% | 327,856 |
| Jun 9, 2025 | 8.68 | 8.91 | 8.67 | 8.79 | 8.77 | 1.50% | 320,954 |
| Jun 6, 2025 | 8.76 | 8.84 | 8.57 | 8.66 | 8.64 | 0.35% | 327,364 |
| Jun 5, 2025 | 8.80 | 8.80 | 8.62 | 8.63 | 8.61 | -2.04% | 356,463 |
| Jun 4, 2025 | 8.97 | 9.01 | 8.79 | 8.81 | 8.79 | -2.11% | 367,114 |
| Jun 3, 2025 | 8.63 | 9.07 | 8.55 | 9.00 | 8.98 | 4.29% | 660,868 |