Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
7.46
+0.38 (5.37%)
Nov 21, 2025, 4:00 PM EST - Market closed
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.11 | 7.47 | 7.10 | 7.46 | 7.46 | 5.37% | 525,088 |
| Nov 20, 2025 | 7.10 | 7.18 | 7.00 | 7.08 | 7.08 | -0.14% | 598,213 |
| Nov 19, 2025 | 7.29 | 7.29 | 7.07 | 7.09 | 7.09 | -2.61% | 439,496 |
| Nov 18, 2025 | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | -1.89% | 565,284 |
| Nov 17, 2025 | 7.51 | 7.57 | 7.41 | 7.42 | 7.42 | -1.33% | 550,248 |
| Nov 14, 2025 | 7.52 | 7.58 | 7.44 | 7.52 | 7.52 | -1.05% | 553,272 |
| Nov 13, 2025 | 7.68 | 7.76 | 7.51 | 7.60 | 7.60 | -1.81% | 572,875 |
| Nov 12, 2025 | 7.76 | 7.86 | 7.72 | 7.74 | 7.74 | 0.52% | 558,114 |
| Nov 11, 2025 | 7.72 | 7.72 | 7.58 | 7.70 | 7.70 | 0.13% | 362,880 |
| Nov 10, 2025 | 7.69 | 7.75 | 7.60 | 7.69 | 7.69 | 0.79% | 428,210 |
| Nov 7, 2025 | 7.61 | 7.69 | 7.56 | 7.63 | 7.63 | 0.26% | 403,639 |
| Nov 6, 2025 | 7.71 | 7.80 | 7.59 | 7.61 | 7.61 | -1.42% | 449,202 |
| Nov 5, 2025 | 7.67 | 7.80 | 7.58 | 7.72 | 7.72 | 1.45% | 570,125 |
| Nov 4, 2025 | 7.65 | 7.75 | 7.47 | 7.61 | 7.61 | -1.30% | 572,335 |
| Nov 3, 2025 | 7.71 | 7.78 | 7.60 | 7.71 | 7.71 | -1.15% | 729,700 |
| Oct 31, 2025 | 7.56 | 7.84 | 7.45 | 7.80 | 7.80 | 3.17% | 636,364 |
| Oct 30, 2025 | 7.70 | 7.76 | 7.48 | 7.56 | 7.56 | -2.07% | 789,833 |
| Oct 29, 2025 | 7.93 | 8.07 | 7.66 | 7.72 | 7.72 | -3.26% | 620,281 |
| Oct 28, 2025 | 8.06 | 8.14 | 7.97 | 7.98 | 7.98 | -0.87% | 476,501 |
| Oct 27, 2025 | 8.06 | 8.14 | 8.03 | 8.05 | 8.05 | - | 432,286 |
| Oct 24, 2025 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | -0.25% | 447,403 |
| Oct 23, 2025 | 8.30 | 8.35 | 7.94 | 8.07 | 8.07 | -3.58% | 708,672 |
| Oct 22, 2025 | 8.49 | 8.57 | 8.34 | 8.37 | 8.37 | -1.41% | 417,273 |
| Oct 21, 2025 | 8.32 | 8.57 | 8.27 | 8.49 | 8.49 | 2.04% | 435,971 |
| Oct 20, 2025 | 8.26 | 8.56 | 8.22 | 8.32 | 8.32 | 1.34% | 324,751 |
| Oct 17, 2025 | 8.43 | 8.56 | 8.20 | 8.21 | 8.21 | -2.73% | 447,236 |
| Oct 16, 2025 | 8.19 | 8.45 | 8.12 | 8.44 | 8.44 | 4.71% | 1,065,461 |
| Oct 15, 2025 | 8.11 | 8.20 | 8.00 | 8.06 | 8.06 | - | 368,295 |
| Oct 14, 2025 | 7.87 | 8.08 | 7.84 | 8.06 | 8.06 | 1.38% | 461,691 |
| Oct 13, 2025 | 8.07 | 8.08 | 7.89 | 7.95 | 7.95 | - | 492,598 |
| Oct 10, 2025 | 8.40 | 8.42 | 7.88 | 7.95 | 7.95 | -5.36% | 686,609 |
| Oct 9, 2025 | 8.87 | 8.87 | 8.39 | 8.40 | 8.40 | -4.44% | 479,389 |
| Oct 8, 2025 | 8.44 | 8.80 | 8.35 | 8.79 | 8.79 | 4.52% | 905,547 |
| Oct 7, 2025 | 8.65 | 8.68 | 8.36 | 8.41 | 8.41 | -3.00% | 407,424 |
| Oct 6, 2025 | 8.66 | 8.84 | 8.66 | 8.67 | 8.67 | -0.69% | 599,776 |
| Oct 3, 2025 | 8.37 | 8.77 | 8.37 | 8.73 | 8.73 | 4.68% | 673,469 |
| Oct 2, 2025 | 8.33 | 8.46 | 8.26 | 8.34 | 8.34 | 0.12% | 503,353 |
| Oct 1, 2025 | 8.28 | 8.39 | 8.16 | 8.33 | 8.33 | -0.60% | 623,695 |
| Sep 30, 2025 | 8.50 | 8.52 | 8.27 | 8.38 | 8.38 | -1.18% | 576,594 |
| Sep 29, 2025 | 8.59 | 8.61 | 8.47 | 8.48 | 8.48 | -0.93% | 476,992 |
| Sep 26, 2025 | 8.55 | 8.63 | 8.47 | 8.56 | 8.56 | 0.71% | 448,562 |
| Sep 25, 2025 | 8.47 | 8.57 | 8.35 | 8.50 | 8.50 | -0.23% | 415,789 |
| Sep 24, 2025 | 8.49 | 8.74 | 8.43 | 8.52 | 8.52 | 0.35% | 408,358 |
| Sep 23, 2025 | 8.40 | 8.60 | 8.38 | 8.49 | 8.49 | 0.83% | 760,665 |
| Sep 22, 2025 | 8.38 | 8.46 | 8.29 | 8.42 | 8.40 | 0.48% | 859,793 |
| Sep 19, 2025 | 8.52 | 8.53 | 8.34 | 8.38 | 8.36 | -1.41% | 2,144,880 |
| Sep 18, 2025 | 8.47 | 8.64 | 8.41 | 8.50 | 8.48 | 1.19% | 707,274 |
| Sep 17, 2025 | 8.62 | 8.79 | 8.35 | 8.40 | 8.38 | -2.55% | 899,802 |
| Sep 16, 2025 | 8.50 | 8.63 | 8.45 | 8.62 | 8.60 | 1.41% | 435,868 |
| Sep 15, 2025 | 8.51 | 8.56 | 8.38 | 8.50 | 8.48 | 0.35% | 382,471 |