Heartland Express, Inc. (FRA:HLX)
Germany · Delayed Price · Currency is EUR 10.20
+0.35 (3.55%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | - | -1.50% | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Apr 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Apr 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | - |
| Apr 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Apr 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Apr 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Apr 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Apr 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Mar 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| 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% | - |