Heartland Express, Inc. (FRA:HLX)
Germany · Delayed Price · Currency is EUR 9.05
+0.10 (1.12%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:HLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 200 |
| Oct 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Oct 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Oct 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.12% | - |
| Oct 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Oct 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Oct 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Oct 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Sep 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Sep 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.31% | - |
| Sep 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -1.94% | - |
| Sep 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | - | - |
| Sep 22, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.28 | - | 200 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | - | - |
| Sep 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | - | - |
| Sep 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | -4.63% | - |
| Sep 16, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.78 | 0.93% | 200 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 1.90% | - |
| Sep 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | 0.96% | - |
| Sep 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | - | - |
| Sep 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | -0.95% | - |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -0.94% | - |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | -0.93% | - |
| Sep 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 0.94% | - |
| Sep 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 2.91% | - |
| Sep 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 0.98% | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -3.77% | - |
| Sep 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 1.92% | - |
| Aug 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | -0.95% | - |
| Aug 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -0.94% | - |
| Aug 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 1.92% | - |
| Aug 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | -2.80% | - |
| Aug 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | -0.93% | - |
| Aug 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | 2.86% | - |
| Aug 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -2.78% | - |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | -0.92% | - |
| Aug 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | - | - |
| Aug 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | -0.91% | - |
| Aug 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | 0.92% | - |