Heartland Express, Inc. (FRA:HLX)
Germany · Delayed Price · Currency is EUR 8.95
+0.05 (0.56%)
At close: Mar 27, 2026
FRA:HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Mar 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Mar 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Mar 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | 0.61% | - |
| Mar 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -0.61% | - |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | - | - |
| Mar 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | - | - |
| Mar 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | -0.60% | - |
| Mar 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.28 | 1.22% | - |
| Mar 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -1.80% | - |
| Mar 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | -2.91% | - |
| Mar 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 1.18% | - |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | -1.16% | - |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -7.53% | - |
| Mar 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | -3.63% | - |
| Mar 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | 2.66% | - |
| Mar 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.38 | - | - |
| Mar 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.38 | 1.08% | - |
| Mar 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | -0.53% | - |
| Feb 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 3.89% | - |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | -1.64% | - |
| Feb 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | -1.08% | - |
| Feb 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | -6.09% | - |
| Feb 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | 1.03% | - |
| Feb 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -1.02% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | 1.03% | - |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | 3.17% | - |
| Feb 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | -0.53% | - |
| Feb 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | 2.70% | - |
| Feb 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | -6.57% | - |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | - | - |
| Feb 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | 2.06% | - |
| Feb 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 0.52% | - |
| Feb 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | -0.52% | - |
| Feb 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | -2.51% | - |
| Feb 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | 6.42% | - |
| Feb 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 2.75% | - |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | 7.69% | - |
| Feb 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | -1.74% | - |
| Jan 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 2.99% | - |
| Jan 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | -2.91% | - |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -1.15% | - |
| Jan 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | -2.25% | - |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | -2.20% | - |
| Jan 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | 1.11% | - |
| Jan 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | 4.05% | - |
| Jan 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | -2.81% | - |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | - | - |
| Jan 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | -2.73% | - |