Heartland Express, Inc. (FRA:HLX)
Germany · Delayed Price · Currency is EUR 9.75
-0.10 (-1.02%)
At close: Feb 20, 2026
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Feb 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Feb 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Feb 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.57% | - |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Feb 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Feb 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Feb 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Feb 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 6.42% | - |
| Feb 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7.69% | - |
| Feb 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Jan 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Jan 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Jan 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Jan 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jan 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | - |
| Jan 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Jan 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Jan 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jan 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jan 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| 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% | - |