Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.36	16.52	16.08	16.11	16.11	-0.68%	620,814
Jun 11, 2026	15.87	16.34	15.79	16.22	16.22	2.79%	758,204
Jun 10, 2026	15.90	16.11	15.42	15.78	15.78	-1.44%	748,568
Jun 9, 2026	16.28	16.64	15.69	16.01	16.01	-1.05%	587,867
Jun 8, 2026	15.79	16.29	15.74	16.18	16.18	2.80%	659,754
Jun 5, 2026	15.71	16.09	15.65	15.74	15.74	-0.06%	722,677
Jun 4, 2026	15.38	15.85	15.17	15.75	15.75	3.75%	606,648
Jun 3, 2026	15.47	15.59	15.16	15.18	15.18	-2.19%	554,072
Jun 2, 2026	15.45	15.64	15.28	15.52	15.52	-	697,855
Jun 1, 2026	14.76	15.55	14.69	15.52	15.52	3.54%	747,225
May 29, 2026	15.03	15.14	14.92	14.99	14.99	-0.46%	447,655
May 28, 2026	14.65	15.10	14.65	15.06	15.06	2.38%	567,674
May 27, 2026	14.78	14.96	14.66	14.71	14.71	0.34%	512,027
May 26, 2026	14.39	14.79	14.39	14.66	14.66	2.16%	574,029
May 22, 2026	14.26	14.45	14.16	14.35	14.35	0.49%	410,765
May 21, 2026	13.86	14.30	13.86	14.28	14.28	1.78%	580,672
May 20, 2026	13.95	14.20	13.88	14.03	14.03	0.57%	681,540
May 19, 2026	13.32	14.27	13.08	13.95	13.95	3.79%	702,660
May 18, 2026	13.29	13.61	13.29	13.44	13.44	1.05%	872,886
May 15, 2026	13.12	13.60	13.11	13.30	13.30	1.22%	898,687
May 14, 2026	12.48	13.15	12.19	13.14	13.14	6.66%	667,806
May 13, 2026	12.31	12.56	12.25	12.32	12.32	-0.16%	351,033
May 12, 2026	12.63	12.67	12.03	12.34	12.34	-2.60%	546,544
May 11, 2026	13.20	13.21	12.65	12.67	12.67	-4.16%	518,301
May 8, 2026	13.04	13.25	12.96	13.22	13.22	1.85%	495,623
May 7, 2026	13.17	13.25	12.94	12.98	12.98	-0.92%	358,276
May 6, 2026	12.96	13.25	12.91	13.10	13.10	2.58%	312,000
May 5, 2026	12.57	12.83	12.57	12.77	12.77	2.16%	383,043
May 4, 2026	13.24	13.25	12.43	12.50	12.50	-7.20%	764,313
May 1, 2026	13.48	13.53	13.20	13.47	13.47	0.67%	525,936
Apr 30, 2026	13.18	13.39	13.11	13.38	13.38	0.98%	443,310
Apr 29, 2026	13.57	13.92	13.16	13.25	13.25	-2.36%	488,398
Apr 28, 2026	13.51	13.72	13.28	13.57	13.57	2.26%	582,112
Apr 27, 2026	12.96	13.43	12.90	13.27	13.27	1.84%	684,374
Apr 24, 2026	12.50	13.21	12.25	13.03	13.03	8.40%	1,036,675
Apr 23, 2026	11.94	12.22	11.86	12.02	12.02	3.80%	377,850
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%	354,141
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%	330,753
Apr 16, 2026	10.81	11.49	10.72	11.33	11.33	5.40%	409,278
Apr 15, 2026	11.00	11.04	10.70	10.75	10.75	-2.27%	330,239
Apr 14, 2026	11.04	11.13	10.97	11.00	11.00	-0.27%	297,894
Apr 13, 2026	10.95	11.06	10.78	11.03	11.03	0.18%	258,029
Apr 10, 2026	11.12	11.19	10.97	11.01	11.01	-1.08%	235,302
Apr 9, 2026	11.14	11.31	11.03	11.13	11.13	-0.62%	340,776
Apr 8, 2026	11.08	11.43	11.08	11.20	11.20	4.28%	445,355
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%	230,943
Apr 2, 2026	10.34	10.67	10.31	10.64	10.64	1.24%	264,373