Heartland Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	12.79	12.95	12.75	12.80	-	0.39%	92,622
Aug 18, 2026	12.80	12.87	12.50	12.75	12.75	-0.55%	1,075,459
Aug 17, 2026	12.78	13.01	12.75	12.82	12.82	0.23%	691,130
Aug 14, 2026	12.68	13.09	12.54	12.79	12.79	1.03%	939,384
Aug 13, 2026	12.26	12.84	12.26	12.66	12.66	3.01%	1,125,505
Aug 12, 2026	11.84	12.39	11.84	12.29	12.29	4.15%	794,203
Aug 11, 2026	11.79	11.93	11.47	11.80	11.80	0.43%	1,089,915
Aug 10, 2026	12.26	12.46	11.71	11.75	11.75	-4.78%	636,555
Aug 7, 2026	12.29	12.43	12.24	12.34	12.34	0.41%	688,460
Aug 6, 2026	12.64	12.78	12.26	12.29	12.29	-2.07%	492,780
Aug 5, 2026	12.65	12.92	12.53	12.55	12.55	-1.80%	629,829
Aug 4, 2026	12.42	12.79	12.36	12.78	12.78	4.33%	667,021
Aug 3, 2026	12.23	12.55	12.15	12.25	12.25	0.16%	650,530
Jul 31, 2026	12.62	12.77	12.16	12.23	12.23	-3.93%	856,867
Jul 30, 2026	13.13	13.26	12.37	12.73	12.73	-2.00%	781,726
Jul 29, 2026	13.37	13.59	12.74	12.99	12.99	-2.84%	954,958
Jul 28, 2026	13.69	13.80	13.35	13.37	13.37	-2.34%	577,791
Jul 27, 2026	14.26	14.31	13.58	13.69	13.69	-4.13%	952,417
Jul 24, 2026	14.35	14.71	14.04	14.28	14.28	-3.71%	660,986
Jul 23, 2026	15.16	15.23	14.71	14.83	14.83	-2.69%	630,261
Jul 22, 2026	15.27	15.41	15.13	15.24	15.24	-0.46%	658,140
Jul 21, 2026	15.24	15.37	14.86	15.31	15.31	1.53%	927,094
Jul 20, 2026	15.38	15.50	15.06	15.08	15.08	-2.01%	628,707
Jul 17, 2026	15.08	15.44	14.95	15.39	15.39	0.59%	1,069,418
Jul 16, 2026	14.70	15.40	14.70	15.30	15.30	5.37%	712,192
Jul 15, 2026	15.09	15.28	14.45	14.52	14.52	-3.46%	661,324
Jul 14, 2026	14.98	15.12	14.85	15.04	15.04	1.14%	473,283
Jul 13, 2026	14.91	15.09	14.84	14.87	14.87	0.47%	452,990
Jul 10, 2026	14.96	15.12	14.61	14.80	14.80	-1.07%	394,204
Jul 9, 2026	14.95	15.25	14.91	14.96	14.96	0.47%	385,111
Jul 8, 2026	14.87	15.11	14.70	14.89	14.89	-	382,167
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%	493,078
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%	482,948
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