Heartland Express, Inc. (HTLD)
NASDAQ: HTLD · Real-Time Price · USD
14.35
+0.07 (0.49%)
At close: May 22, 2026, 4:00 PM EDT
14.45
+0.10 (0.70%)
After-hours: May 22, 2026, 5:04 PM EDT
Heartland Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 10.45 | 10.75 | 10.41 | 10.51 | 10.51 | 1.06% | 285,495 |
| 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% | 281,216 |
| 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% | 241,663 |
| Mar 24, 2026 | 9.82 | 10.29 | 9.82 | 10.19 | 10.19 | 2.62% | 405,545 |
| Mar 23, 2026 | 9.96 | 10.30 | 9.93 | 9.95 | 9.93 | 3.11% | 495,371 |
| 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 |