Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.48	13.53	13.20	13.47	13.47	0.67%	525,136
Apr 30, 2026	13.18	13.39	13.11	13.38	13.38	0.98%	442,910
Apr 29, 2026	13.57	13.92	13.16	13.25	13.25	-2.36%	488,258
Apr 28, 2026	13.51	13.72	13.28	13.57	13.57	2.26%	582,082
Apr 27, 2026	12.96	13.43	12.90	13.27	13.27	1.84%	683,924
Apr 24, 2026	12.50	13.21	12.25	13.03	13.03	8.40%	903,440
Apr 23, 2026	11.94	12.22	11.86	12.02	12.02	3.80%	377,650
Apr 22, 2026	11.82	11.89	11.54	11.58	11.58	-2.03%	258,436
Apr 21, 2026	11.81	11.93	11.65	11.82	11.82	0.34%	349,800
Apr 20, 2026	11.55	11.89	11.30	11.78	11.78	1.29%	305,631
Apr 17, 2026	11.47	11.75	11.32	11.63	11.63	2.65%	330,532
Apr 16, 2026	10.81	11.49	10.72	11.33	11.33	5.40%	407,766
Apr 15, 2026	11.00	11.04	10.70	10.75	10.75	-2.27%	330,079
Apr 14, 2026	11.04	11.13	10.97	11.00	11.00	-0.27%	297,893
Apr 13, 2026	10.95	11.06	10.78	11.03	11.03	0.18%	258,018
Apr 10, 2026	11.12	11.19	10.97	11.01	11.01	-1.08%	235,291
Apr 9, 2026	11.14	11.31	11.03	11.13	11.13	-0.62%	340,662
Apr 8, 2026	11.08	11.43	11.08	11.20	11.20	4.28%	444,560
Apr 7, 2026	10.67	10.93	10.66	10.74	10.74	0.56%	277,028
Apr 6, 2026	10.57	10.70	10.50	10.68	10.68	0.38%	230,797
Apr 2, 2026	10.34	10.67	10.31	10.64	10.64	1.24%	264,373
Apr 1, 2026	10.45	10.75	10.41	10.51	10.51	1.06%	285,395
Mar 31, 2026	10.34	10.68	10.18	10.40	10.40	2.46%	387,704
Mar 30, 2026	10.23	10.36	10.01	10.15	10.15	-0.68%	279,913
Mar 27, 2026	10.22	10.35	10.12	10.22	10.22	-1.26%	317,989
Mar 26, 2026	10.28	10.45	10.27	10.35	10.35	-0.29%	315,884
Mar 25, 2026	10.32	10.46	10.15	10.38	10.38	1.86%	241,351
Mar 24, 2026	9.82	10.29	9.82	10.19	10.19	2.41%	405,020
Mar 23, 2026	9.96	10.30	9.93	9.95	9.93	3.11%	495,092
Mar 20, 2026	9.62	9.66	9.44	9.65	9.63	0.73%	760,968
Mar 19, 2026	9.39	9.66	9.38	9.58	9.56	0.74%	367,508
Mar 18, 2026	9.49	9.62	9.44	9.51	9.49	-0.42%	338,234
Mar 17, 2026	9.68	9.78	9.44	9.55	9.53	0.21%	424,864
Mar 16, 2026	9.67	9.73	9.50	9.53	9.51	-	339,657
Mar 13, 2026	9.60	9.68	9.35	9.53	9.51	0.32%	437,184
Mar 12, 2026	9.60	9.77	9.44	9.50	9.48	-2.46%	545,926
Mar 11, 2026	9.95	10.15	9.57	9.74	9.72	-2.89%	354,296
Mar 10, 2026	9.93	10.31	9.82	10.03	10.01	0.91%	353,267
Mar 9, 2026	9.96	9.97	9.55	9.94	9.92	-2.07%	585,141
Mar 6, 2026	10.44	10.74	10.10	10.15	10.13	-6.11%	565,103
Mar 5, 2026	11.13	11.23	10.74	10.81	10.79	-4.00%	331,794
Mar 4, 2026	11.16	11.54	11.11	11.26	11.24	2.27%	408,270
Mar 3, 2026	10.85	11.09	10.66	11.01	10.99	-0.90%	402,273
Mar 2, 2026	10.92	11.15	10.71	11.11	11.09	0.73%	667,526
Feb 27, 2026	10.90	11.05	10.88	11.03	11.01	-0.54%	618,252
Feb 26, 2026	10.76	11.21	10.76	11.09	11.07	3.94%	665,408
Feb 25, 2026	10.96	10.96	10.59	10.67	10.65	-1.66%	392,196
Feb 24, 2026	10.98	11.15	10.77	10.85	10.83	-1.00%	389,976
Feb 23, 2026	11.69	11.69	10.95	10.96	10.94	-6.80%	703,295
Feb 20, 2026	11.40	11.87	11.36	11.76	11.74	2.35%	1,092,336