Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.95	15.25	14.95	15.07	-	1.21%	51,078
Jul 8, 2026	14.87	15.11	14.70	14.89	14.89	-	382,165
Jul 7, 2026	15.04	15.10	14.76	14.89	14.89	-0.07%	458,717
Jul 6, 2026	14.95	15.24	14.80	14.90	14.90	-	407,161
Jul 2, 2026	15.23	15.32	14.76	14.90	14.90	-1.72%	493,023
Jul 1, 2026	15.29	15.36	14.94	15.16	15.16	-0.39%	504,683
Jun 30, 2026	15.42	15.53	14.98	15.22	15.22	-1.55%	409,871
Jun 29, 2026	15.33	15.53	15.13	15.46	15.46	-0.32%	619,781
Jun 26, 2026	15.41	15.58	15.17	15.51	15.51	1.51%	1,689,397
Jun 25, 2026	14.94	15.29	14.59	15.28	15.28	4.73%	488,661
Jun 24, 2026	14.61	14.66	14.48	14.59	14.59	-0.34%	507,769
Jun 23, 2026	14.53	14.74	14.53	14.64	14.64	-0.20%	550,504
Jun 22, 2026	14.44	14.70	14.39	14.69	14.67	1.73%	512,598
Jun 18, 2026	14.38	14.65	14.32	14.44	14.42	0.77%	1,235,613
Jun 17, 2026	15.38	15.38	14.24	14.33	14.31	-6.71%	647,276
Jun 16, 2026	15.85	15.95	15.17	15.36	15.34	-2.91%	777,384
Jun 15, 2026	16.28	16.43	15.60	15.82	15.80	-1.80%	811,228
Jun 12, 2026	16.36	16.52	16.08	16.11	16.09	-0.68%	624,848
Jun 11, 2026	15.87	16.34	15.79	16.22	16.20	2.79%	758,289
Jun 10, 2026	15.90	16.11	15.42	15.78	15.76	-1.44%	749,280
Jun 9, 2026	16.28	16.64	15.69	16.01	15.99	-1.05%	588,304
Jun 8, 2026	15.79	16.29	15.74	16.18	16.16	2.80%	659,754
Jun 5, 2026	15.71	16.09	15.65	15.74	15.72	-0.06%	723,090
Jun 4, 2026	15.38	15.85	15.17	15.75	15.73	3.75%	606,699
Jun 3, 2026	15.47	15.59	15.16	15.18	15.16	-2.19%	554,200
Jun 2, 2026	15.45	15.64	15.28	15.52	15.50	-	722,982
Jun 1, 2026	14.76	15.55	14.69	15.52	15.50	3.54%	747,446
May 29, 2026	15.03	15.14	14.92	14.99	14.97	-0.46%	479,687
May 28, 2026	14.65	15.10	14.65	15.06	15.04	2.38%	567,777
May 27, 2026	14.78	14.96	14.66	14.71	14.69	0.34%	512,179
May 26, 2026	14.39	14.79	14.39	14.66	14.64	2.16%	574,080
May 22, 2026	14.26	14.45	14.16	14.35	14.33	0.49%	410,969
May 21, 2026	13.86	14.30	13.86	14.28	14.26	1.78%	581,614
May 20, 2026	13.95	14.20	13.88	14.03	14.01	0.57%	681,665
May 19, 2026	13.32	14.27	13.08	13.95	13.93	3.79%	703,958
May 18, 2026	13.29	13.61	13.29	13.44	13.42	1.05%	873,917
May 15, 2026	13.12	13.60	13.11	13.30	13.28	1.22%	898,687
May 14, 2026	12.48	13.15	12.19	13.14	13.12	6.66%	667,806
May 13, 2026	12.31	12.56	12.25	12.32	12.30	-0.16%	351,033
May 12, 2026	12.63	12.67	12.03	12.34	12.32	-2.60%	546,544
May 11, 2026	13.20	13.21	12.65	12.67	12.65	-4.16%	518,301
May 8, 2026	13.04	13.25	12.96	13.22	13.20	1.85%	495,623
May 7, 2026	13.17	13.25	12.94	12.98	12.96	-0.92%	358,276
May 6, 2026	12.96	13.25	12.91	13.10	13.08	2.58%	312,000
May 5, 2026	12.57	12.83	12.57	12.77	12.75	2.16%	383,043
May 4, 2026	13.24	13.25	12.43	12.50	12.48	-7.20%	764,313
May 1, 2026	13.48	13.53	13.20	13.47	13.45	0.67%	525,936
Apr 30, 2026	13.18	13.39	13.11	13.38	13.36	0.98%	443,310
Apr 29, 2026	13.57	13.92	13.16	13.25	13.23	-2.36%	488,398
Apr 28, 2026	13.51	13.72	13.28	13.57	13.55	2.26%	582,112