Heartland Express, Inc. (FRA:HLX)
Germany · Delayed Price · Currency is EUR 13.40
+0.20 (1.52%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:HLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1.52% | - |
| Jul 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Jul 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Jul 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jul 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Jul 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jul 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jun 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jun 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jun 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jun 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jun 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.94% | - |
| Jun 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.48 | - | - |
| Jun 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.48 | 0.81% | - |
| Jun 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.38 | -6.06% | - |
| Jun 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.18 | -2.94% | - |
| Jun 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.58 | -2.16% | - |
| Jun 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.88 | - | - |
| Jun 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.88 | 2.21% | - |
| Jun 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.58 | -0.73% | - |
| Jun 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | -2.14% | - |
| Jun 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 2.94% | - |
| Jun 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.58 | 1.49% | - |
| Jun 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | 3.88% | - |
| Jun 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.88 | -3.01% | - |
| Jun 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | 0.76% | - |
| Jun 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.18 | 3.12% | - |
| Jun 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.78 | - | - |
| May 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.78 | 1.59% | - |
| May 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.58 | 0.80% | - |
| May 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.48 | 1.63% | - |
| May 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.28 | -0.81% | - |
| May 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.38 | 1.64% | - |
| May 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.18 | 1.67% | - |
| May 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.98 | 0.84% | - |
| May 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.88 | 4.39% | - |
| May 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.38 | 0.88% | - |
| May 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | 1.80% | - |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.08 | 6.73% | - |
| May 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | -0.95% | - |
| May 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | -0.94% | - |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.59 | -4.50% | - |