Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
11.09
+0.42 (3.94%)
At close: Feb 26, 2026, 4:00 PM EST
11.28
+0.19 (1.71%)
After-hours: Feb 26, 2026, 5:55 PM EST
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.76 | 11.21 | 10.76 | 11.09 | 11.09 | 3.94% | 664,859 |
| Feb 25, 2026 | 10.96 | 10.96 | 10.59 | 10.67 | 10.67 | -1.66% | 392,196 |
| Feb 24, 2026 | 10.98 | 11.15 | 10.77 | 10.85 | 10.85 | -1.00% | 389,976 |
| Feb 23, 2026 | 11.69 | 11.69 | 10.95 | 10.96 | 10.96 | -6.80% | 703,295 |
| Feb 20, 2026 | 11.40 | 11.87 | 11.36 | 11.76 | 11.76 | 2.35% | 1,091,706 |
| Feb 19, 2026 | 11.60 | 11.65 | 11.40 | 11.49 | 11.49 | -1.46% | 500,400 |
| Feb 18, 2026 | 11.60 | 11.86 | 11.58 | 11.66 | 11.66 | 0.69% | 582,041 |
| Feb 17, 2026 | 11.36 | 11.71 | 11.34 | 11.58 | 11.58 | 2.66% | 566,106 |
| Feb 13, 2026 | 11.08 | 11.42 | 11.00 | 11.28 | 11.28 | 1.26% | 414,730 |
| Feb 12, 2026 | 11.96 | 12.04 | 10.73 | 11.14 | 11.14 | -5.75% | 753,195 |
| Feb 11, 2026 | 11.80 | 12.13 | 11.76 | 11.82 | 11.82 | 0.17% | 390,089 |
| Feb 10, 2026 | 11.59 | 11.84 | 11.38 | 11.80 | 11.80 | 1.72% | 530,338 |
| Feb 9, 2026 | 11.48 | 11.84 | 11.39 | 11.60 | 11.60 | 1.13% | 681,143 |
| Feb 6, 2026 | 11.35 | 11.67 | 11.22 | 11.47 | 11.47 | - | 615,791 |
| Feb 5, 2026 | 11.66 | 11.82 | 10.76 | 11.47 | 11.47 | -2.63% | 1,021,345 |
| Feb 4, 2026 | 11.19 | 11.86 | 11.19 | 11.78 | 11.78 | 6.32% | 1,132,373 |
| Feb 3, 2026 | 10.50 | 11.51 | 10.50 | 11.08 | 11.08 | 2.88% | 1,621,851 |
| Feb 2, 2026 | 10.10 | 10.80 | 9.93 | 10.77 | 10.77 | 6.74% | 720,839 |
| Jan 30, 2026 | 10.07 | 10.22 | 9.84 | 10.09 | 10.09 | -2.51% | 490,659 |
| Jan 29, 2026 | 10.14 | 10.36 | 10.12 | 10.35 | 10.35 | 2.99% | 485,664 |
| Jan 28, 2026 | 10.36 | 10.51 | 10.04 | 10.05 | 10.05 | -2.71% | 406,703 |
| Jan 27, 2026 | 10.39 | 10.48 | 10.30 | 10.33 | 10.33 | -0.19% | 406,744 |
| Jan 26, 2026 | 10.55 | 10.55 | 10.32 | 10.35 | 10.35 | -2.08% | 338,738 |
| Jan 23, 2026 | 10.79 | 10.81 | 10.51 | 10.57 | 10.57 | -1.31% | 414,698 |
| Jan 22, 2026 | 10.60 | 10.91 | 10.58 | 10.71 | 10.71 | 1.61% | 432,470 |
| Jan 21, 2026 | 10.24 | 10.64 | 10.24 | 10.54 | 10.54 | 3.54% | 430,403 |
| Jan 20, 2026 | 10.11 | 10.37 | 10.08 | 10.18 | 10.18 | -2.02% | 458,950 |
| Jan 16, 2026 | 10.58 | 10.69 | 10.37 | 10.39 | 10.39 | -2.62% | 429,280 |
| 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 |