Heartland Express, Inc. (FRA:HLX)
Germany · Delayed Price · Currency is EUR 8.95
+0.20 (2.29%)
At close: Jan 9, 2026
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jan 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jan 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.99% | - |
| Jan 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 7.05% | - |
| Jan 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jan 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Dec 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | 0.66% | - |
| Dec 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | -3.18% | - |
| Dec 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | 0.64% | - |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | -2.50% | - |
| Dec 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | 0.63% | - |
| Dec 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | -1.85% | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | 2.53% | - |
| Dec 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | 1.28% | - |
| Dec 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | 1.96% | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | -1.92% | - |
| Dec 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | 0.65% | - |
| Dec 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 0.65% | - |
| Dec 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | 1.99% | - |
| Dec 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | 5.59% | - |
| Dec 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 4.38% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | 2.24% | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | -1.47% | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | 0.74% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | 3.85% | - |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | - | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | 6.56% | - |
| Nov 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | -0.81% | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | -1.60% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | -0.79% | - |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | -2.33% | - |
| Nov 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | - | - |
| Nov 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | -3.01% | - |
| Nov 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | - | - |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | - | - |
| Nov 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | 0.76% | - |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | - | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | 1.52% | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | - | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -2.22% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | 3.05% | - |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | -0.76% | - |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -2.94% | - |
| Oct 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -1.45% | - |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -0.72% | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | - | - |