Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
10.39
-0.28 (-2.62%)
Jan 16, 2026, 4:00 PM EST - Market closed
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.58 | 10.69 | 10.37 | 10.39 | 10.39 | -2.62% | 414,900 |
| 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 |
| Jan 7, 2026 | 10.43 | 10.51 | 10.23 | 10.24 | 10.24 | -1.54% | 655,713 |
| Jan 6, 2026 | 9.99 | 10.47 | 9.95 | 10.40 | 10.40 | 5.69% | 1,147,561 |
| Jan 5, 2026 | 9.65 | 10.08 | 9.62 | 9.84 | 9.84 | 7.54% | 797,162 |
| Jan 2, 2026 | 9.03 | 9.18 | 8.91 | 9.15 | 9.15 | 1.33% | 702,729 |
| Dec 31, 2025 | 9.17 | 9.19 | 9.02 | 9.03 | 9.03 | -1.74% | 372,235 |
| Dec 30, 2025 | 9.14 | 9.35 | 9.13 | 9.19 | 9.19 | -0.43% | 509,789 |
| Dec 29, 2025 | 9.16 | 9.27 | 9.10 | 9.23 | 9.23 | 0.33% | 461,825 |
| Dec 26, 2025 | 9.11 | 9.23 | 9.05 | 9.20 | 9.20 | -0.22% | 391,151 |
| Dec 24, 2025 | 9.17 | 9.31 | 9.15 | 9.22 | 9.20 | 0.11% | 320,510 |
| Dec 23, 2025 | 9.09 | 9.30 | 9.07 | 9.21 | 9.19 | 1.32% | 438,898 |
| Dec 22, 2025 | 9.00 | 9.14 | 9.00 | 9.09 | 9.07 | 1.22% | 488,054 |
| Dec 19, 2025 | 9.15 | 9.15 | 8.92 | 8.98 | 8.96 | -2.71% | 1,097,235 |
| Dec 18, 2025 | 9.28 | 9.39 | 9.09 | 9.23 | 9.21 | 0.11% | 805,971 |
| Dec 17, 2025 | 9.34 | 9.41 | 9.21 | 9.22 | 9.20 | -1.71% | 744,978 |
| Dec 16, 2025 | 9.50 | 9.52 | 9.30 | 9.38 | 9.36 | -0.95% | 653,182 |
| Dec 15, 2025 | 9.49 | 9.52 | 9.37 | 9.47 | 9.45 | -0.11% | 681,999 |
| Dec 12, 2025 | 9.40 | 9.50 | 9.36 | 9.48 | 9.46 | 1.07% | 632,717 |
| Dec 11, 2025 | 9.30 | 9.60 | 9.27 | 9.38 | 9.36 | 1.30% | 658,864 |
| Dec 10, 2025 | 8.98 | 9.30 | 8.96 | 9.26 | 9.24 | 3.23% | 932,834 |
| Dec 9, 2025 | 9.05 | 9.13 | 8.87 | 8.97 | 8.95 | -1.64% | 804,702 |
| Dec 8, 2025 | 9.01 | 9.31 | 9.01 | 9.12 | 9.10 | 0.55% | 611,393 |
| Dec 5, 2025 | 9.00 | 9.14 | 8.98 | 9.07 | 9.05 | 0.78% | 428,434 |
| Dec 4, 2025 | 8.82 | 9.10 | 8.81 | 9.00 | 8.98 | 2.04% | 853,582 |
| Dec 3, 2025 | 8.33 | 8.94 | 8.33 | 8.82 | 8.80 | 5.88% | 869,296 |
| Dec 2, 2025 | 7.98 | 8.38 | 7.90 | 8.33 | 8.31 | 3.87% | 711,750 |
| Dec 1, 2025 | 7.83 | 8.15 | 7.79 | 8.02 | 8.00 | 2.04% | 449,827 |
| Nov 28, 2025 | 7.94 | 7.94 | 7.81 | 7.86 | 7.84 | -0.51% | 163,154 |
| Nov 26, 2025 | 7.75 | 8.00 | 7.73 | 7.90 | 7.88 | 1.41% | 742,989 |
| Nov 25, 2025 | 7.61 | 7.87 | 7.57 | 7.79 | 7.77 | 3.04% | 484,542 |
| Nov 24, 2025 | 7.46 | 7.57 | 7.38 | 7.56 | 7.54 | 1.34% | 795,825 |
| Nov 21, 2025 | 7.11 | 7.47 | 7.10 | 7.46 | 7.44 | 5.37% | 525,088 |
| Nov 20, 2025 | 7.10 | 7.18 | 7.00 | 7.08 | 7.06 | -0.14% | 598,271 |
| Nov 19, 2025 | 7.29 | 7.29 | 7.07 | 7.09 | 7.07 | -2.61% | 439,496 |
| Nov 18, 2025 | 7.39 | 7.39 | 7.28 | 7.28 | 7.26 | -1.89% | 565,284 |
| Nov 17, 2025 | 7.51 | 7.57 | 7.41 | 7.42 | 7.40 | -1.33% | 550,248 |
| Nov 14, 2025 | 7.52 | 7.58 | 7.44 | 7.52 | 7.50 | -1.05% | 553,272 |
| Nov 13, 2025 | 7.68 | 7.76 | 7.51 | 7.60 | 7.58 | -1.81% | 572,875 |
| Nov 12, 2025 | 7.76 | 7.86 | 7.72 | 7.74 | 7.72 | 0.52% | 558,114 |
| Nov 11, 2025 | 7.72 | 7.72 | 7.58 | 7.70 | 7.68 | 0.13% | 362,880 |
| Nov 10, 2025 | 7.69 | 7.75 | 7.60 | 7.69 | 7.67 | 0.79% | 428,210 |
| Nov 7, 2025 | 7.61 | 7.69 | 7.56 | 7.63 | 7.61 | 0.26% | 403,639 |
| Nov 6, 2025 | 7.71 | 7.80 | 7.59 | 7.61 | 7.59 | -1.42% | 449,202 |
| Nov 5, 2025 | 7.67 | 7.80 | 7.58 | 7.72 | 7.70 | 1.45% | 570,125 |