Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.49	11.58	11.15	11.26	11.26	-2.68%	1,587,322
Dec 19, 2024	11.62	11.79	11.39	11.57	11.57	0.70%	355,855
Dec 18, 2024	11.81	11.86	11.40	11.49	11.49	-1.96%	687,097
Dec 17, 2024	11.70	11.82	11.68	11.72	11.72	-0.34%	359,064
Dec 16, 2024	11.73	11.83	11.65	11.76	11.76	-0.17%	308,589
Dec 13, 2024	11.94	11.99	11.77	11.78	11.78	-1.75%	233,417
Dec 12, 2024	12.00	12.07	11.83	11.99	11.99	-0.25%	363,694
Dec 11, 2024	12.03	12.18	12.01	12.02	12.02	-	371,840
Dec 10, 2024	12.00	12.18	11.79	12.02	12.02	0.33%	361,790
Dec 9, 2024	11.95	12.20	11.95	11.98	11.98	0.25%	283,254
Dec 6, 2024	12.31	12.32	11.89	11.95	11.95	-1.97%	224,163
Dec 5, 2024	12.47	12.47	12.09	12.19	12.19	-2.17%	245,408
Dec 4, 2024	12.47	12.63	12.23	12.46	12.46	-0.24%	315,343
Dec 3, 2024	12.76	12.76	12.46	12.49	12.49	-1.77%	241,096
Dec 2, 2024	12.78	12.78	12.48	12.72	12.72	-0.43%	392,610
Nov 29, 2024	12.60	12.80	12.59	12.77	12.77	1.67%	128,137
Nov 27, 2024	12.67	12.77	12.49	12.56	12.56	-0.71%	364,727
Nov 26, 2024	12.51	12.75	12.40	12.65	12.65	1.04%	381,180
Nov 25, 2024	12.45	12.85	12.45	12.52	12.52	1.21%	426,434
Nov 22, 2024	12.27	12.47	12.20	12.37	12.37	1.23%	336,239
Nov 21, 2024	12.37	12.37	12.14	12.22	12.22	0.25%	301,535
Nov 20, 2024	12.25	12.30	11.94	12.19	12.19	-0.57%	398,208
Nov 19, 2024	12.19	12.29	12.03	12.26	12.26	-	265,330
Nov 18, 2024	12.22	12.34	12.12	12.26	12.26	0.49%	389,926
Nov 15, 2024	12.51	12.51	12.15	12.20	12.20	-1.77%	810,833
Nov 14, 2024	12.71	12.85	12.38	12.42	12.42	-1.74%	471,534
Nov 13, 2024	12.75	12.79	12.39	12.64	12.64	0.56%	743,496
Nov 12, 2024	12.24	12.59	11.98	12.57	12.57	2.95%	1,239,045
Nov 11, 2024	12.06	12.39	12.06	12.21	12.21	1.83%	330,744
Nov 8, 2024	12.03	12.13	11.88	11.99	11.99	-0.50%	436,701
Nov 7, 2024	12.29	12.38	11.97	12.05	12.05	1.43%	507,678
Nov 6, 2024	11.26	11.99	11.14	11.88	11.88	9.19%	669,806
Nov 5, 2024	10.91	11.01	10.82	10.88	10.88	-0.18%	363,782
Nov 4, 2024	10.81	11.05	10.81	10.90	10.90	-0.09%	383,271
Nov 1, 2024	10.84	11.03	10.75	10.91	10.91	0.97%	315,986
Oct 31, 2024	11.03	11.12	10.80	10.81	10.81	-2.13%	428,273
Oct 30, 2024	10.97	11.29	10.86	11.04	11.04	-0.54%	381,842
Oct 29, 2024	11.15	11.26	10.84	11.10	11.10	-2.46%	534,204
Oct 28, 2024	11.37	11.54	11.34	11.38	11.38	0.44%	213,470
Oct 25, 2024	11.38	11.50	11.32	11.33	11.33	0.09%	182,670
Oct 24, 2024	11.49	11.57	11.25	11.32	11.32	-0.70%	239,075
Oct 23, 2024	11.32	11.44	11.29	11.40	11.40	0.18%	236,805
Oct 22, 2024	11.36	11.50	11.34	11.38	11.38	-	204,170
Oct 21, 2024	11.71	11.75	11.37	11.38	11.38	-2.98%	221,578
Oct 18, 2024	11.74	11.80	11.64	11.73	11.73	-0.17%	174,273
Oct 17, 2024	11.90	11.90	11.61	11.75	11.75	-1.84%	210,583
Oct 16, 2024	11.71	12.05	11.71	11.97	11.97	3.82%	303,269
Oct 15, 2024	11.58	11.83	11.47	11.53	11.53	-0.86%	217,481
Oct 14, 2024	11.62	11.64	11.42	11.63	11.63	0.17%	115,585
Oct 11, 2024	11.38	11.62	11.38	11.61	11.61	2.38%	179,648
Oct 10, 2024	11.37	11.37	11.17	11.34	11.34	-1.05%	281,104
Oct 9, 2024	11.57	11.62	11.41	11.46	11.46	-0.87%	169,743
Oct 8, 2024	11.41	11.57	11.38	11.56	11.56	0.26%	209,623
Oct 7, 2024	11.29	11.56	11.20	11.53	11.53	1.95%	483,627
Oct 4, 2024	11.65	11.65	11.31	11.31	11.31	-1.91%	218,766
Oct 3, 2024	11.70	11.70	11.39	11.53	11.53	-2.37%	325,520
Oct 2, 2024	11.97	12.06	11.78	11.81	11.81	-1.99%	169,411
Oct 1, 2024	12.21	12.23	11.77	12.05	12.05	-1.87%	414,287
Sep 30, 2024	12.06	12.33	12.02	12.28	12.28	1.74%	293,204
Sep 27, 2024	12.02	12.26	11.96	12.07	12.07	1.34%	167,973
Sep 26, 2024	12.07	12.13	11.86	11.91	11.89	-0.33%	173,685
Sep 25, 2024	12.08	12.12	11.90	11.95	11.93	-1.57%	209,048
Sep 24, 2024	12.02	12.19	12.00	12.14	12.12	1.51%	222,897
Sep 23, 2024	12.05	12.12	11.93	11.96	11.94	-0.33%	230,721
Sep 20, 2024	12.43	12.43	11.97	12.00	11.98	-3.92%	1,735,195
Sep 19, 2024	12.62	12.67	12.44	12.49	12.47	0.89%	481,380
Sep 18, 2024	12.42	12.58	12.29	12.38	12.36	-0.32%	351,868
Sep 17, 2024	12.40	12.63	12.31	12.42	12.40	0.98%	337,128
Sep 16, 2024	12.29	12.51	12.15	12.30	12.28	1.57%	327,264
Sep 13, 2024	12.06	12.20	11.99	12.11	12.09	1.59%	187,436
Sep 12, 2024	11.82	11.99	11.66	11.92	11.90	1.02%	222,537
Sep 11, 2024	11.69	11.81	11.47	11.80	11.78	0.51%	349,279
Sep 10, 2024	11.75	11.80	11.70	11.74	11.72	-0.09%	270,848
Sep 9, 2024	11.74	11.86	11.57	11.75	11.73	-0.17%	402,664
Sep 6, 2024	11.99	12.04	11.76	11.77	11.75	-1.75%	152,680
Sep 5, 2024	12.30	12.30	11.90	11.98	11.96	-2.76%	185,045
Sep 4, 2024	12.31	12.51	12.20	12.32	12.30	-	194,160
Sep 3, 2024	12.29	12.34	12.21	12.32	12.30	-0.48%	181,896
Aug 30, 2024	12.27	12.40	12.17	12.38	12.36	0.98%	265,462
Aug 29, 2024	12.22	12.41	12.15	12.26	12.24	0.16%	198,559
Aug 28, 2024	12.09	12.29	12.06	12.24	12.22	1.16%	155,223
Aug 27, 2024	12.40	12.51	12.04	12.10	12.08	-2.42%	202,184
Aug 26, 2024	12.46	12.50	12.36	12.40	12.38	0.16%	334,308
Aug 23, 2024	12.20	12.52	12.18	12.38	12.36	1.56%	305,872
Aug 22, 2024	12.40	12.44	12.15	12.19	12.17	-1.06%	196,330
Aug 21, 2024	12.35	12.53	12.25	12.32	12.30	-	223,498
Aug 20, 2024	12.31	12.42	12.26	12.32	12.30	-0.16%	260,823
Aug 19, 2024	12.41	12.58	12.26	12.34	12.32	-0.32%	410,229
Aug 16, 2024	12.14	12.38	12.10	12.38	12.36	1.81%	610,001
Aug 15, 2024	12.22	12.46	12.13	12.16	12.14	1.25%	387,115
Aug 14, 2024	12.23	12.23	11.95	12.01	11.99	-1.40%	269,951
Aug 13, 2024	11.96	12.19	11.84	12.18	12.16	2.61%	328,760
Aug 12, 2024	11.89	11.89	11.75	11.87	11.85	0.17%	253,084
Aug 9, 2024	12.17	12.17	11.76	11.85	11.83	-1.82%	247,590
Aug 8, 2024	12.15	12.15	11.93	12.07	12.05	0.50%	203,158
Aug 7, 2024	12.32	12.32	11.90	12.01	11.99	-1.40%	202,262
Aug 6, 2024	12.13	12.37	12.03	12.18	12.16	-	298,610
Aug 5, 2024	12.06	12.33	11.89	12.18	12.16	-1.93%	319,378
Aug 2, 2024	12.37	12.53	12.28	12.42	12.40	-2.44%	290,081
Aug 1, 2024	13.06	13.17	12.64	12.73	12.71	-1.85%	457,024