Heartland Express Inc (HTLD) Historical Stock Data
9.07 ↑0.07 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTLD is up 0.45% a day on average. There have been 15 days where Heartland Express Inc closed green and 15 days where HTLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.00 | 9.07 | ↑$0.07 (0.78%) | 8.98 | 9.14 | 428.43K |
| 2025-12-04 | 8.82 | 9.00 | ↑$0.18 (2.04%) | 8.81 | 9.10 | 853.58K |
| 2025-12-03 | 8.33 | 8.82 | ↑$0.49 (5.88%) | 8.33 | 8.94 | 869.30K |
| 2025-12-02 | 7.98 | 8.33 | ↑$0.35 (4.39%) | 7.90 | 8.38 | 711.75K |
| 2025-12-01 | 7.83 | 8.02 | ↑$0.19 (2.43%) | 7.79 | 8.15 | 449.83K |
| 2025-11-28 | 7.94 | 7.86 | ↓$0.08 (-1.01%) | 7.81 | 7.94 | 163.15K |
| 2025-11-26 | 7.75 | 7.90 | ↑$0.15 (1.94%) | 7.73 | 8.00 | 742.99K |
| 2025-11-25 | 7.61 | 7.79 | ↑$0.18 (2.37%) | 7.57 | 7.87 | 484.54K |
| 2025-11-24 | 7.46 | 7.56 | ↑$0.10 (1.34%) | 7.38 | 7.57 | 795.83K |
| 2025-11-21 | 7.11 | 7.46 | ↑$0.35 (4.92%) | 7.10 | 7.47 | 525.09K |
| 2025-11-20 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 7.00 | 7.18 | 598.27K |
| 2025-11-19 | 7.29 | 7.09 | ↓$0.20 (-2.74%) | 7.07 | 7.29 | 439.50K |
| 2025-11-18 | 7.39 | 7.28 | ↓$0.11 (-1.49%) | 7.28 | 7.39 | 565.28K |
| 2025-11-17 | 7.51 | 7.42 | ↓$0.09 (-1.20%) | 7.41 | 7.57 | 550.25K |
| 2025-11-14 | 7.52 | 7.52 | ↑$0.00 (0.00%) | 7.44 | 7.58 | 553.27K |
| 2025-11-13 | 7.68 | 7.60 | ↓$0.08 (-1.04%) | 7.51 | 7.76 | 572.88K |
| 2025-11-12 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.72 | 7.86 | 558.11K |
| 2025-11-11 | 7.72 | 7.70 | ↓$0.02 (-0.26%) | 7.58 | 7.72 | 362.88K |
| 2025-11-10 | 7.69 | 7.69 | ↑$0.00 (0.00%) | 7.60 | 7.75 | 428.21K |
| 2025-11-07 | 7.61 | 7.63 | ↑$0.02 (0.26%) | 7.56 | 7.69 | 403.64K |
| 2025-11-06 | 7.71 | 7.61 | ↓$0.10 (-1.30%) | 7.59 | 7.80 | 449.20K |
| 2025-11-05 | 7.67 | 7.72 | ↑$0.05 (0.65%) | 7.58 | 7.80 | 570.13K |
| 2025-11-04 | 7.65 | 7.61 | ↓$0.04 (-0.52%) | 7.47 | 7.75 | 572.34K |
| 2025-11-03 | 7.71 | 7.71 | ↑$0.00 (0.00%) | 7.60 | 7.78 | 729.70K |
| 2025-10-31 | 7.56 | 7.80 | ↑$0.24 (3.17%) | 7.45 | 7.84 | 636.36K |
| 2025-10-30 | 7.70 | 7.56 | ↓$0.14 (-1.82%) | 7.48 | 7.76 | 789.83K |
| 2025-10-29 | 7.93 | 7.72 | ↓$0.21 (-2.65%) | 7.66 | 8.07 | 620.28K |
| 2025-10-28 | 8.06 | 7.98 | ↓$0.08 (-0.99%) | 7.97 | 8.14 | 476.50K |
| 2025-10-27 | 8.06 | 8.05 | ↓$0.01 (-0.12%) | 8.03 | 8.14 | 432.26K |
| 2025-10-24 | 8.12 | 8.05 | ↓$0.07 (-0.86%) | 8.00 | 8.15 | 447.40K |
Create an account or log in to view more rows.
$HTLD news?
$HTLD Algorithms are playing games
$HTLD to the moon!
$HTLD Fake dip news.
$HTLD Buying again tomorrow.
$HTLD Tendie tickets on discount today!!!
$HTLD Be patient !!
$HTLD love when bulls come out
$HTLD I love this stonk!
$HTLD let’s gooooo