Heartland Express, Inc. (FRA:HLX)
Germany · Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
Last updated: Dec 1, 2025, 8:19 AM CET
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | - |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Nov 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Nov 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Nov 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Oct 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Oct 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | - |
| Oct 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Sep 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Sep 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Sep 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -1.39% | - |