Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.13	11.28	10.77	10.95	10.95	-1.62%	386,580
Oct 15, 2026	10.96	11.20	10.93	11.13	11.13	2.30%	512,646
Oct 14, 2026	10.73	10.90	10.66	10.88	10.88	0.18%	582,071
Oct 13, 2026	11.09	11.22	10.70	10.86	10.86	-1.99%	502,757
Oct 12, 2026	11.13	11.25	11.07	11.08	11.08	-0.36%	533,226
Oct 9, 2026	11.36	11.36	11.10	11.12	11.12	-2.03%	443,891
Oct 8, 2026	11.22	11.42	11.17	11.35	11.35	0.62%	908,796
Oct 7, 2026	11.21	11.40	11.01	11.28	11.28	-0.44%	601,641
Oct 6, 2026	11.68	11.80	11.31	11.33	11.33	-2.91%	412,320
Oct 5, 2026	11.96	12.07	11.52	11.67	11.67	-1.93%	456,431
Oct 2, 2026	11.83	12.09	11.82	11.90	11.90	2.23%	604,753
Oct 1, 2026	11.56	11.69	11.46	11.64	11.64	0.26%	653,061
Sep 30, 2026	11.72	11.83	11.58	11.61	11.61	-0.34%	588,220
Sep 29, 2026	11.42	11.75	11.41	11.65	11.65	1.84%	788,591
Sep 28, 2026	11.22	11.48	11.14	11.44	11.44	1.24%	635,891
Sep 25, 2026	11.42	11.44	11.19	11.30	11.30	-0.44%	543,579
Sep 24, 2026	11.78	11.85	11.29	11.37	11.35	-2.65%	858,427
Sep 23, 2026	11.77	11.81	11.53	11.68	11.66	-1.27%	901,735
Sep 22, 2026	11.78	11.95	11.65	11.83	11.81	1.63%	904,710
Sep 21, 2026	11.95	11.95	11.40	11.64	11.62	-1.94%	759,136
Sep 18, 2026	11.87	11.96	11.73	11.87	11.85	-0.42%	1,294,830
Sep 17, 2026	12.03	12.20	11.92	11.92	11.90	0.34%	988,307
Sep 16, 2026	12.31	12.47	11.68	11.88	11.86	-5.11%	1,985,248
Sep 15, 2026	12.45	12.74	12.35	12.52	12.50	0.56%	709,185
Sep 14, 2026	12.17	12.49	12.08	12.45	12.43	0.89%	543,602
Sep 11, 2026	12.29	12.44	12.12	12.34	12.32	1.23%	531,426
Sep 10, 2026	12.19	12.33	12.10	12.19	12.17	-0.33%	752,166
Sep 9, 2026	12.29	12.50	12.15	12.23	12.21	-0.73%	633,211
Sep 8, 2026	12.38	12.51	12.32	12.32	12.30	-0.96%	366,324
Sep 4, 2026	12.20	12.73	12.16	12.44	12.42	0.65%	573,811
Sep 3, 2026	12.26	12.45	11.84	12.36	12.34	2.15%	447,653
Sep 2, 2026	11.98	12.31	11.95	12.10	12.08	1.60%	873,670
Sep 1, 2026	12.26	12.37	11.75	11.91	11.89	-3.64%	584,276
Aug 31, 2026	12.18	12.42	12.00	12.36	12.34	1.48%	576,324
Aug 28, 2026	12.38	12.53	12.07	12.18	12.16	-1.42%	620,038
Aug 27, 2026	12.42	12.47	12.28	12.36	12.33	-0.92%	480,222
Aug 26, 2026	12.27	12.48	12.11	12.47	12.45	1.46%	448,517
Aug 25, 2026	12.58	12.79	12.26	12.29	12.27	-1.76%	540,293
Aug 24, 2026	12.90	12.98	12.23	12.51	12.49	-2.57%	579,809
Aug 21, 2026	12.55	12.88	12.49	12.84	12.82	3.88%	604,943
Aug 20, 2026	12.58	12.70	12.31	12.36	12.34	-2.41%	1,094,898
Aug 19, 2026	12.79	12.95	12.66	12.67	12.64	-0.67%	1,049,406
Aug 18, 2026	12.80	12.87	12.50	12.75	12.73	-0.55%	1,076,055
Aug 17, 2026	12.78	13.01	12.75	12.82	12.80	0.23%	691,136
Aug 14, 2026	12.68	13.09	12.54	12.79	12.77	1.03%	939,384
Aug 13, 2026	12.26	12.84	12.26	12.66	12.64	3.01%	1,288,235
Aug 12, 2026	11.84	12.39	11.84	12.29	12.27	4.15%	844,499
Aug 11, 2026	11.79	11.93	11.47	11.80	11.78	0.43%	1,260,316
Aug 10, 2026	12.26	12.46	11.71	11.75	11.73	-4.78%	636,556
Aug 7, 2026	12.29	12.43	12.24	12.34	12.32	0.41%	688,546