Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
9.65
+0.07 (0.73%)
At close: Mar 20, 2026, 4:00 PM EDT
9.79
+0.14 (1.45%)
After-hours: Mar 20, 2026, 7:35 PM EDT
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.62 | 9.66 | 9.44 | 9.65 | 9.65 | 0.73% | 743,824 |
| Mar 19, 2026 | 9.39 | 9.66 | 9.38 | 9.58 | 9.58 | 0.74% | 353,704 |
| Mar 18, 2026 | 9.49 | 9.62 | 9.44 | 9.51 | 9.51 | -0.42% | 337,834 |
| Mar 17, 2026 | 9.68 | 9.78 | 9.44 | 9.55 | 9.55 | 0.21% | 424,864 |
| Mar 16, 2026 | 9.67 | 9.73 | 9.50 | 9.53 | 9.53 | - | 339,657 |
| Mar 13, 2026 | 9.60 | 9.68 | 9.35 | 9.53 | 9.53 | 0.32% | 437,184 |
| Mar 12, 2026 | 9.60 | 9.77 | 9.44 | 9.50 | 9.50 | -2.46% | 545,926 |
| Mar 11, 2026 | 9.95 | 10.15 | 9.57 | 9.74 | 9.74 | -2.89% | 354,296 |
| Mar 10, 2026 | 9.93 | 10.31 | 9.82 | 10.03 | 10.03 | 0.91% | 353,267 |
| Mar 9, 2026 | 9.96 | 9.97 | 9.55 | 9.94 | 9.94 | -2.07% | 585,141 |
| Mar 6, 2026 | 10.44 | 10.74 | 10.10 | 10.15 | 10.15 | -6.11% | 565,103 |
| Mar 5, 2026 | 11.13 | 11.23 | 10.74 | 10.81 | 10.81 | -4.00% | 331,794 |
| Mar 4, 2026 | 11.16 | 11.54 | 11.11 | 11.26 | 11.26 | 2.27% | 408,270 |
| Mar 3, 2026 | 10.85 | 11.09 | 10.66 | 11.01 | 11.01 | -0.90% | 402,273 |
| Mar 2, 2026 | 10.92 | 11.15 | 10.71 | 11.11 | 11.11 | 0.73% | 667,526 |
| Feb 27, 2026 | 10.90 | 11.05 | 10.88 | 11.03 | 11.03 | -0.54% | 618,252 |
| Feb 26, 2026 | 10.76 | 11.21 | 10.76 | 11.09 | 11.09 | 3.94% | 665,408 |
| Feb 25, 2026 | 10.96 | 10.96 | 10.59 | 10.67 | 10.67 | -1.66% | 392,196 |
| Feb 24, 2026 | 10.98 | 11.15 | 10.77 | 10.85 | 10.85 | -1.00% | 389,976 |
| Feb 23, 2026 | 11.69 | 11.69 | 10.95 | 10.96 | 10.96 | -6.80% | 703,295 |
| Feb 20, 2026 | 11.40 | 11.87 | 11.36 | 11.76 | 11.76 | 2.35% | 1,092,336 |
| Feb 19, 2026 | 11.60 | 11.65 | 11.40 | 11.49 | 11.49 | -1.46% | 500,400 |
| Feb 18, 2026 | 11.60 | 11.86 | 11.58 | 11.66 | 11.66 | 0.69% | 582,041 |
| Feb 17, 2026 | 11.36 | 11.71 | 11.34 | 11.58 | 11.58 | 2.66% | 566,120 |
| Feb 13, 2026 | 11.08 | 11.42 | 11.00 | 11.28 | 11.28 | 1.26% | 414,730 |
| Feb 12, 2026 | 11.96 | 12.04 | 10.73 | 11.14 | 11.14 | -5.75% | 759,430 |
| Feb 11, 2026 | 11.80 | 12.13 | 11.76 | 11.82 | 11.82 | 0.17% | 390,202 |
| Feb 10, 2026 | 11.59 | 11.84 | 11.38 | 11.80 | 11.80 | 1.72% | 530,443 |
| Feb 9, 2026 | 11.48 | 11.84 | 11.39 | 11.60 | 11.60 | 1.13% | 681,533 |
| Feb 6, 2026 | 11.35 | 11.67 | 11.22 | 11.47 | 11.47 | - | 616,116 |
| Feb 5, 2026 | 11.66 | 11.82 | 10.76 | 11.47 | 11.47 | -2.63% | 1,021,345 |
| Feb 4, 2026 | 11.19 | 11.86 | 11.19 | 11.78 | 11.78 | 6.32% | 1,132,373 |
| Feb 3, 2026 | 10.50 | 11.51 | 10.50 | 11.08 | 11.08 | 2.88% | 1,621,851 |
| Feb 2, 2026 | 10.10 | 10.80 | 9.93 | 10.77 | 10.77 | 6.74% | 720,839 |
| Jan 30, 2026 | 10.07 | 10.22 | 9.84 | 10.09 | 10.09 | -2.51% | 490,659 |
| Jan 29, 2026 | 10.14 | 10.36 | 10.12 | 10.35 | 10.35 | 2.99% | 485,664 |
| Jan 28, 2026 | 10.36 | 10.51 | 10.04 | 10.05 | 10.05 | -2.71% | 406,703 |
| Jan 27, 2026 | 10.39 | 10.48 | 10.30 | 10.33 | 10.33 | -0.19% | 406,744 |
| Jan 26, 2026 | 10.55 | 10.55 | 10.32 | 10.35 | 10.35 | -2.08% | 338,738 |
| Jan 23, 2026 | 10.79 | 10.81 | 10.51 | 10.57 | 10.57 | -1.31% | 414,698 |
| Jan 22, 2026 | 10.60 | 10.91 | 10.58 | 10.71 | 10.71 | 1.61% | 432,470 |
| Jan 21, 2026 | 10.24 | 10.64 | 10.24 | 10.54 | 10.54 | 3.54% | 430,403 |
| Jan 20, 2026 | 10.11 | 10.37 | 10.08 | 10.18 | 10.18 | -2.02% | 458,950 |
| Jan 16, 2026 | 10.58 | 10.69 | 10.37 | 10.39 | 10.39 | -2.62% | 429,280 |
| Jan 15, 2026 | 10.43 | 10.70 | 10.38 | 10.67 | 10.67 | 2.50% | 601,393 |
| Jan 14, 2026 | 10.31 | 10.54 | 10.18 | 10.41 | 10.41 | 0.58% | 502,722 |
| Jan 13, 2026 | 10.49 | 10.51 | 10.27 | 10.35 | 10.35 | -0.67% | 435,199 |
| Jan 12, 2026 | 10.47 | 10.49 | 10.34 | 10.42 | 10.42 | -0.57% | 426,161 |
| Jan 9, 2026 | 10.45 | 10.54 | 10.31 | 10.48 | 10.48 | 0.48% | 348,216 |
| Jan 8, 2026 | 10.13 | 10.49 | 10.05 | 10.43 | 10.43 | 1.86% | 498,429 |