Skip to main content
logo
Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
8.29
-0.38 (-4.38%)
At close: Jul 24, 2025, 4:00 PM
8.17
-0.12 (-1.45%)
After-hours: Jul 24, 2025, 5:14 PM EDT

Heartland Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20258.688.708.278.298.29-4.38%547,456
Jul 23, 20258.758.798.568.678.67-615,105
Jul 22, 20258.488.798.488.678.672.48%766,312
Jul 21, 20258.348.528.348.468.461.56%463,084
Jul 18, 20258.798.798.258.338.33-3.03%614,759
Jul 17, 20258.668.818.588.598.59-0.81%441,882
Jul 16, 20258.909.038.618.668.66-1.48%767,805
Jul 15, 20259.059.108.768.798.79-2.87%822,012
Jul 14, 20259.189.209.019.059.05-1.84%417,756
Jul 11, 20259.349.409.219.229.22-2.64%482,701
Jul 10, 20259.329.669.319.479.471.39%446,294
Jul 9, 20259.239.369.179.349.340.97%434,853
Jul 8, 20259.019.268.979.259.253.01%471,714
Jul 7, 20259.119.188.918.988.98-1.64%512,656
Jul 3, 20259.129.149.009.139.130.66%242,488
Jul 2, 20258.969.138.879.079.071.57%370,046
Jul 1, 20258.619.228.588.938.933.36%665,919
Jun 30, 20258.808.808.538.648.64-0.23%463,920
Jun 27, 20258.708.788.628.668.66-0.57%1,404,509
Jun 26, 20258.508.798.428.718.710.58%302,973
Jun 25, 20258.818.858.608.668.66-1.65%335,009
Jun 24, 20258.858.958.768.818.810.28%381,237
Jun 23, 20258.628.808.578.788.781.50%390,083
Jun 20, 20258.748.838.598.658.63-0.80%760,825
Jun 18, 20258.588.828.588.728.701.28%347,292
Jun 17, 20258.848.958.558.618.59-3.91%465,327
Jun 16, 20258.819.008.678.968.942.99%413,978
Jun 13, 20258.728.778.658.708.68-1.81%353,299
Jun 12, 20258.728.948.678.868.840.57%292,613
Jun 11, 20259.019.058.768.818.79-2.00%463,339
Jun 10, 20258.859.118.768.998.972.28%327,856
Jun 9, 20258.688.918.678.798.771.50%320,954
Jun 6, 20258.768.848.578.668.640.35%327,364
Jun 5, 20258.808.808.628.638.61-2.04%356,463
Jun 4, 20258.979.018.798.818.79-2.11%367,114
Jun 3, 20258.639.078.559.008.984.29%660,868
Jun 2, 20258.958.978.598.638.61-3.58%585,167
May 30, 20259.019.138.938.958.93-0.78%706,508
May 29, 20259.049.058.879.029.000.11%533,200
May 28, 20259.069.108.959.018.99-0.44%561,206
May 27, 20258.839.068.769.059.033.43%515,304
May 23, 20258.648.798.648.758.73-0.62%740,280
May 22, 20258.778.878.748.818.790.06%547,025
May 21, 20258.898.968.748.808.78-2.00%897,026
May 20, 20259.019.108.958.988.96-0.99%633,946
May 19, 20259.029.088.939.079.050.11%490,282
May 16, 20259.119.149.039.069.04-0.88%680,752
May 15, 20259.069.158.959.149.120.22%655,129
May 14, 20258.959.138.879.129.102.36%952,712
May 13, 20258.969.028.838.918.89-1,011,161