Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.71	10.72	10.29	10.64	10.64	0.66%	639,827
Feb 20, 2025	10.92	10.99	10.57	10.57	10.57	-3.65%	648,733
Feb 19, 2025	11.37	11.42	10.93	10.97	10.97	-4.61%	448,148
Feb 18, 2025	11.43	11.67	11.40	11.50	11.50	0.97%	328,067
Feb 14, 2025	11.35	11.44	11.27	11.39	11.39	0.89%	742,654
Feb 13, 2025	11.38	11.41	11.21	11.29	11.29	-0.09%	233,431
Feb 12, 2025	11.28	11.46	11.22	11.30	11.30	-1.48%	644,506
Feb 11, 2025	11.30	11.64	11.22	11.47	11.47	1.06%	428,867
Feb 10, 2025	11.43	11.43	11.25	11.35	11.35	-0.18%	342,752
Feb 7, 2025	11.53	11.53	11.25	11.37	11.37	-1.64%	894,545
Feb 6, 2025	11.72	11.82	11.50	11.56	11.56	-1.28%	309,088
Feb 5, 2025	11.41	11.71	11.37	11.71	11.71	3.45%	329,782
Feb 4, 2025	11.10	11.36	11.02	11.32	11.32	1.71%	328,762
Feb 3, 2025	11.27	11.28	11.06	11.13	11.13	-2.71%	462,758
Jan 31, 2025	11.46	11.65	11.30	11.44	11.44	0.35%	727,931
Jan 30, 2025	11.42	11.70	11.20	11.40	11.40	-0.61%	899,840
Jan 29, 2025	11.52	11.74	11.36	11.47	11.47	-0.69%	502,295
Jan 28, 2025	11.78	11.87	11.26	11.55	11.55	-2.20%	812,192
Jan 27, 2025	11.59	11.97	11.59	11.81	11.81	2.16%	402,917
Jan 24, 2025	11.90	11.96	11.55	11.56	11.56	-3.02%	266,615
Jan 23, 2025	11.68	12.19	11.47	11.92	11.92	2.49%	528,541
Jan 22, 2025	11.25	11.65	11.25	11.63	11.63	2.65%	543,899
Jan 21, 2025	11.33	11.45	10.58	11.33	11.33	0.98%	330,451
Jan 17, 2025	11.34	11.38	11.12	11.22	11.22	-2.18%	263,151
Jan 16, 2025	11.16	11.52	10.96	11.47	11.47	2.78%	306,393
Jan 15, 2025	11.32	11.34	11.13	11.16	11.16	1.00%	390,542
Jan 14, 2025	10.85	11.06	10.85	11.05	11.05	2.03%	392,103
Jan 13, 2025	10.64	10.85	10.52	10.83	10.83	1.21%	308,342
Jan 10, 2025	10.63	10.73	10.59	10.70	10.70	-1.02%	372,292
Jan 8, 2025	10.77	10.88	10.63	10.81	10.81	-0.37%	341,642
Jan 7, 2025	11.05	11.05	10.70	10.85	10.85	-1.68%	418,053
Jan 6, 2025	11.24	11.32	11.03	11.04	11.04	-1.30%	363,404
Jan 3, 2025	11.03	11.18	10.88	11.18	11.18	2.01%	291,787
Jan 2, 2025	11.30	11.31	10.96	10.96	10.96	-2.32%	304,013
Dec 31, 2024	11.11	11.25	11.11	11.22	11.22	1.08%	240,783
Dec 30, 2024	11.10	11.16	10.93	11.10	11.10	-0.27%	266,666
Dec 27, 2024	11.06	11.17	10.90	11.13	11.13	-0.09%	213,225
Dec 26, 2024	11.03	11.16	10.96	11.14	11.12	0.09%	170,111
Dec 24, 2024	11.08	11.16	10.94	11.13	11.11	0.45%	167,505
Dec 23, 2024	11.20	11.37	10.96	11.08	11.06	-1.60%	393,024
Dec 20, 2024	11.49	11.58	11.15	11.26	11.24	-2.68%	1,587,322
Dec 19, 2024	11.62	11.79	11.39	11.57	11.55	0.70%	355,855
Dec 18, 2024	11.81	11.86	11.40	11.49	11.47	-1.96%	687,097
Dec 17, 2024	11.70	11.82	11.68	11.72	11.70	-0.34%	359,064
Dec 16, 2024	11.73	11.83	11.65	11.76	11.74	-0.17%	308,589
Dec 13, 2024	11.94	11.99	11.77	11.78	11.76	-1.75%	233,417
Dec 12, 2024	12.00	12.07	11.83	11.99	11.97	-0.25%	363,694
Dec 11, 2024	12.03	12.18	12.01	12.02	12.00	-	371,840
Dec 10, 2024	12.00	12.18	11.79	12.02	12.00	0.33%	361,790
Dec 9, 2024	11.95	12.20	11.95	11.98	11.96	0.25%	283,254
Dec 6, 2024	12.31	12.32	11.89	11.95	11.93	-1.97%	224,163
Dec 5, 2024	12.47	12.47	12.09	12.19	12.17	-2.17%	245,408
Dec 4, 2024	12.47	12.63	12.23	12.46	12.44	-0.24%	315,343
Dec 3, 2024	12.76	12.76	12.46	12.49	12.47	-1.77%	241,096
Dec 2, 2024	12.78	12.78	12.48	12.72	12.69	-0.43%	392,610
Nov 29, 2024	12.60	12.80	12.59	12.77	12.75	1.67%	128,137
Nov 27, 2024	12.67	12.77	12.49	12.56	12.54	-0.71%	364,727
Nov 26, 2024	12.51	12.75	12.40	12.65	12.63	1.04%	381,180
Nov 25, 2024	12.45	12.85	12.45	12.52	12.50	1.21%	426,434
Nov 22, 2024	12.27	12.47	12.20	12.37	12.35	1.23%	336,239
Nov 21, 2024	12.37	12.37	12.14	12.22	12.20	0.25%	301,535
Nov 20, 2024	12.25	12.30	11.94	12.19	12.17	-0.57%	398,208
Nov 19, 2024	12.19	12.29	12.03	12.26	12.24	-	265,330
Nov 18, 2024	12.22	12.34	12.12	12.26	12.24	0.49%	389,926
Nov 15, 2024	12.51	12.51	12.15	12.20	12.18	-1.77%	810,833
Nov 14, 2024	12.71	12.85	12.38	12.42	12.40	-1.74%	471,534
Nov 13, 2024	12.75	12.79	12.39	12.64	12.62	0.56%	743,496
Nov 12, 2024	12.24	12.59	11.98	12.57	12.55	2.95%	1,239,045
Nov 11, 2024	12.06	12.39	12.06	12.21	12.19	1.83%	330,744
Nov 8, 2024	12.03	12.13	11.88	11.99	11.97	-0.50%	436,701
Nov 7, 2024	12.29	12.38	11.97	12.05	12.03	1.43%	507,678
Nov 6, 2024	11.26	11.99	11.14	11.88	11.86	9.19%	669,806
Nov 5, 2024	10.91	11.01	10.82	10.88	10.86	-0.18%	363,782
Nov 4, 2024	10.81	11.05	10.81	10.90	10.88	-0.09%	383,271
Nov 1, 2024	10.84	11.03	10.75	10.91	10.89	0.97%	315,986
Oct 31, 2024	11.03	11.12	10.80	10.81	10.79	-2.13%	428,273
Oct 30, 2024	10.97	11.29	10.86	11.04	11.02	-0.54%	381,842
Oct 29, 2024	11.15	11.26	10.84	11.10	11.08	-2.46%	534,204
Oct 28, 2024	11.37	11.54	11.34	11.38	11.36	0.44%	213,470
Oct 25, 2024	11.38	11.50	11.32	11.33	11.31	0.09%	182,670
Oct 24, 2024	11.49	11.57	11.25	11.32	11.30	-0.70%	239,075
Oct 23, 2024	11.32	11.44	11.29	11.40	11.38	0.18%	236,805
Oct 22, 2024	11.36	11.50	11.34	11.38	11.36	-	204,170
Oct 21, 2024	11.71	11.75	11.37	11.38	11.36	-2.98%	221,578
Oct 18, 2024	11.74	11.80	11.64	11.73	11.71	-0.17%	174,273
Oct 17, 2024	11.90	11.90	11.61	11.75	11.73	-1.84%	210,583
Oct 16, 2024	11.71	12.05	11.71	11.97	11.95	3.82%	303,269
Oct 15, 2024	11.58	11.83	11.47	11.53	11.51	-0.86%	217,481
Oct 14, 2024	11.62	11.64	11.42	11.63	11.61	0.17%	115,585
Oct 11, 2024	11.38	11.62	11.38	11.61	11.59	2.38%	179,648
Oct 10, 2024	11.37	11.37	11.17	11.34	11.32	-1.05%	281,104
Oct 9, 2024	11.57	11.62	11.41	11.46	11.44	-0.87%	169,743
Oct 8, 2024	11.41	11.57	11.38	11.56	11.54	0.26%	209,623
Oct 7, 2024	11.29	11.56	11.20	11.53	11.51	1.95%	483,627
Oct 4, 2024	11.65	11.65	11.31	11.31	11.29	-1.91%	218,766
Oct 3, 2024	11.70	11.70	11.39	11.53	11.51	-2.37%	325,520
Oct 2, 2024	11.97	12.06	11.78	11.81	11.79	-1.99%	169,411
Oct 1, 2024	12.21	12.23	11.77	12.05	12.03	-1.87%	414,287
Sep 30, 2024	12.06	12.33	12.02	12.28	12.26	1.74%	293,204
Sep 27, 2024	12.02	12.26	11.96	12.07	12.05	1.34%	167,973