Dark

HTLD
Heartland Express Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

12.80USD+1.066%(+0.14)939,385

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

12.57USD-0.711%(-0.09)801

After-hours

Aug 13, 2026 4:47:30 PM EDT

12.57USD-0.750%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	12.6800	13.0850	12.540000	12.7900	+1.027%	939,385	0.000%
2026-08-13	12.2600	12.8400	12.260000	12.6600	+3.011%	1,288,235	+1.027%
2026-08-12	11.8400	12.3900	11.840000	12.2900	+4.153%	844,500	+4.068%
2026-08-11	11.7900	11.9250	11.470000	11.8000	+0.426%	1,260,317	+8.390%
2026-08-10	12.2600	12.4600	11.710000	11.7500	-4.781%	636,556	+8.851%
2026-08-07	12.2900	12.4250	12.240000	12.3400	+0.407%	688,547	+3.647%
2026-08-06	12.6400	12.7790	12.260000	12.2900	-2.072%	492,782	+4.068%
2026-08-05	12.6500	12.9200	12.530000	12.5500	-1.800%	629,836	+1.912%
2026-08-04	12.4200	12.7900	12.360000	12.7800	+4.327%	667,029	+0.078%
2026-08-03	12.2300	12.5450	12.145000	12.2500	+0.164%	650,531	+4.408%
2026-07-31	12.6200	12.7650	12.160000	12.2300	-3.928%	861,919	+4.579%
2026-07-30	13.1300	13.2600	12.370000	12.7300	-2.002%	781,727	+0.471%
2026-07-29	13.3700	13.5900	12.740000	12.9900	-2.842%	954,958	-1.540%
2026-07-28	13.6900	13.8000	13.350000	13.3700	-2.337%	577,792	-4.338%
2026-07-27	14.2600	14.3050	13.580000	13.6900	-4.132%	952,418	-6.574%
2026-07-24	14.3500	14.7050	14.035000	14.2800	-3.709%	660,986	-10.434%
2026-07-23	15.1600	15.2300	14.710000	14.8300	-2.690%	630,262	-13.756%
2026-07-22	15.2700	15.4058	15.130000	15.2400	-0.457%	658,141	-16.076%
2026-07-21	15.2400	15.3700	14.860000	15.3100	+1.525%	927,095	-16.460%
2026-07-20	15.3800	15.5000	15.060000	15.0800	-2.014%	628,707	-15.186%
2026-07-17	15.0800	15.4350	14.950000	15.3900	+0.588%	1,069,419	-16.894%
2026-07-16	14.7000	15.4000	14.700000	15.3000	+5.372%	712,193	-16.405%
2026-07-15	15.0900	15.2750	14.450000	14.5200	-3.457%	661,324	-11.915%
2026-07-14	14.9800	15.1200	14.845000	15.0400	+1.143%	468,129	-14.960%
2026-07-13	14.9100	15.0900	14.835000	14.8700	+0.473%	452,990	-13.988%
2026-07-10	14.9600	15.1200	14.610000	14.8000	-1.070%	394,204	-13.581%
2026-07-09	14.9500	15.2500	14.905000	14.9600	+0.470%	385,111	-14.505%
2026-07-08	14.8700	15.1100	14.700000	14.8900	0.000%	382,167	-14.103%
2026-07-07	15.0400	15.1000	14.760000	14.8900	-0.067%	458,717	-14.103%
2026-07-06	14.9450	15.2400	14.800000	14.9000	0.000%	407,161	-14.161%
2026-07-02	15.2300	15.3150	14.760000	14.9000	-1.715%	493,078	-14.161%
2026-07-01	15.2900	15.3600	14.935000	15.1600	-0.394%	504,466	-15.633%
2026-06-30	15.4200	15.5300	14.975000	15.2200	-1.552%	482,948	-15.966%
2026-06-29	15.3300	15.5300	15.130000	15.4600	-0.322%	619,781	-17.270%
2026-06-26	15.4100	15.5800	15.170000	15.5100	+1.505%	1,689,397	-17.537%
2026-06-25	14.9400	15.2900	14.590000	15.2800	+4.729%	488,661	-16.296%
2026-06-24	14.6100	14.6600	14.480000	14.5900	-0.342%	507,769	-12.337%
2026-06-23	14.5300	14.7400	14.530000	14.6400	-0.340%	550,504	-12.637%
2026-06-22	14.4400	14.6950	14.390000	14.6900	+1.731%	512,598	-12.934%
2026-06-18	14.3800	14.6500	14.315000	14.4400	+0.768%	1,235,613	-11.427%
2026-06-17	15.3800	15.3800	14.240000	14.3300	-6.706%	647,277	-10.747%
2026-06-16	15.8500	15.9500	15.170000	15.3600	-2.908%	777,385	-16.732%
2026-06-15	16.2800	16.4250	15.600100	15.8200	-1.800%	811,229	-19.153%
2026-06-12	16.3600	16.5200	16.080000	16.1100	-0.678%	624,849	-20.608%
2026-06-11	15.8700	16.3400	15.790000	16.2200	+2.788%	758,289	-21.147%
2026-06-10	15.9000	16.1050	15.420000	15.7800	-1.437%	749,281	-18.948%
2026-06-09	16.2800	16.6350	15.690000	16.0100	-1.051%	588,305	-20.112%
2026-06-08	15.7900	16.2900	15.740000	16.1800	+2.795%	659,754	-20.952%
2026-06-05	15.7100	16.0900	15.650000	15.7400	-0.063%	723,090	-18.742%
2026-06-04	15.3800	15.8450	15.165000	15.7500	+3.755%	606,700	-18.794%
2026-06-03	15.4700	15.5850	15.160000	15.1800	-2.191%	554,200	-15.744%
2026-06-02	15.4500	15.6400	15.280000	15.5200	0.000%	722,982	-17.590%
2026-06-01	14.7600	15.5500	14.690000	15.5200	+3.536%	747,447	-17.590%
2026-05-29	15.0300	15.1399	14.920000	14.9900	-0.465%	479,687	-14.676%
2026-05-28	14.6500	15.1025	14.650000	15.0600	+2.379%	567,778	-15.073%
2026-05-27	14.7800	14.9600	14.659846	14.7100	+0.341%	512,179	-13.052%
2026-05-26	14.3900	14.7900	14.390000	14.6600	+2.160%	574,081	-12.756%
2026-05-22	14.2600	14.4450	14.160000	14.3500	+0.490%	410,970	-10.871%
2026-05-21	13.8600	14.3000	13.860000	14.2800	+1.782%	581,615	-10.434%
2026-05-20	13.9500	14.2000	13.875000	14.0300	+0.573%	681,666	-8.838%
2026-05-19	13.3200	14.2700	13.080000	13.9500	+3.795%	703,958	-8.315%
2026-05-18	13.2900	13.6100	13.290000	13.4400	+1.053%	873,918	-4.836%
2026-05-15	13.1200	13.6000	13.110000	13.3000	+1.218%	898,688	-3.835%
2026-05-14	12.4800	13.1500	12.190000	13.1400	+6.656%	667,806	-2.664%
2026-05-13	12.3100	12.5600	12.245000	12.3200	-0.162%	351,034	+3.815%
2026-05-12	12.6300	12.6700	12.030000	12.3400	-2.605%	546,545	+3.647%
2026-05-11	13.2000	13.2100	12.650000	12.6700	-4.160%	518,302	+0.947%
2026-05-08	13.0400	13.2500	12.960000	13.2200	+1.849%	495,623	-3.253%
2026-05-07	13.1700	13.2500	12.940000	12.9800	-0.916%	358,277	-1.464%
2026-05-06	12.9600	13.2500	12.910000	13.1000	+2.584%	312,000	-2.366%
2026-05-05	12.5700	12.8250	12.570000	12.7700	+2.160%	383,043	+0.157%
2026-05-04	13.2400	13.2500	12.430000	12.5000	-7.201%	764,314	+2.320%
2026-05-01	13.4800	13.5300	13.200000	13.4700	+0.673%	525,937	-5.048%
2026-04-30	13.1800	13.3900	13.105000	13.3800	+0.981%	443,311	-4.410%
2026-04-29	13.5700	13.9200	13.160000	13.2500	-2.358%	488,399	-3.472%
2026-04-28	13.5069	13.7150	13.280000	13.5700	+2.261%	582,112	-5.748%
2026-04-27	12.9600	13.4300	12.895000	13.2700	+1.842%	684,346	-3.617%
2026-04-24	12.5000	13.2100	12.250000	13.0300	+8.403%	1,036,672	-1.842%
2026-04-23	11.9400	12.2200	11.860000	12.0200	+3.800%	377,851	+6.406%
2026-04-22	11.8200	11.8900	11.540000	11.5800	-2.030%	258,437	+10.449%
2026-04-21	11.8100	11.9250	11.650000	11.8200	+0.340%	353,932	+8.206%
2026-04-20	11.5500	11.8900	11.295000	11.7800	+1.290%	305,632	+8.574%
2026-04-17	11.4700	11.7500	11.320000	11.6300	+2.648%	330,753	+9.974%
2026-04-16	10.8100	11.4900	10.715000	11.3300	+5.395%	409,278	+12.886%
2026-04-15	11.0000	11.0350	10.700000	10.7500	-2.273%	330,240	+18.977%
2026-04-14	11.0400	11.1300	10.965000	11.0000	-0.272%	297,894	+16.273%
2026-04-13	10.9500	11.0600	10.780000	11.0300	+0.182%	258,029	+15.956%
2026-04-10	11.1200	11.1900	10.970000	11.0100	-1.078%	235,302	+16.167%
2026-04-09	11.1400	11.3100	11.030000	11.1300	-0.625%	340,776	+14.915%
2026-04-08	11.0800	11.4250	11.080000	11.2000	+4.283%	445,356	+14.196%
2026-04-07	10.6700	10.9300	10.660100	10.7400	+0.562%	277,029	+19.088%
2026-04-06	10.5700	10.6985	10.500000	10.6800	+0.376%	230,943	+19.757%
2026-04-02	10.3400	10.6700	10.310000	10.6400	+1.237%	264,373	+20.207%
2026-04-01	10.4500	10.7450	10.410000	10.5100	+1.058%	285,496	+21.694%
2026-03-31	10.3400	10.6800	10.180000	10.4000	+2.463%	387,704	+22.981%
2026-03-30	10.2300	10.3550	10.010000	10.1500	-0.685%	281,217	+26.010%
2026-03-27	10.2200	10.3500	10.120000	10.2200	-1.256%	317,989	+25.147%
2026-03-26	10.2800	10.4500	10.270000	10.3500	-0.289%	315,884	+23.575%
2026-03-25	10.3200	10.4600	10.150000	10.3800	+1.865%	241,664	+23.218%
2026-03-24	9.8200	10.2900	9.820000	10.1900	+2.412%	405,545	+25.515%
2026-03-23	9.9600	10.3000	9.925000	9.9500	+3.109%	495,372	+28.543%
2026-03-20	9.6200	9.6600	9.435000	9.6500	+0.731%	760,973	+32.539%
2026-03-19	9.3900	9.6600	9.380000	9.5800	+0.736%	367,508	+33.507%
2026-03-18	9.4900	9.6200	9.440000	9.5100	-0.419%	338,235	+34.490%
2026-03-17	9.6800	9.7750	9.440000	9.5500	+0.210%	424,864	+33.927%
2026-03-16	9.6700	9.7300	9.495000	9.5300	0.000%	339,658	+34.208%
2026-03-13	9.6000	9.6800	9.350000	9.5300	+0.316%	437,185	+34.208%
2026-03-12	9.5950	9.7700	9.442200	9.5000	-2.464%	545,926	+34.632%
2026-03-11	9.9500	10.1500	9.570000	9.7400	-2.891%	354,297	+31.314%
2026-03-10	9.9300	10.3089	9.820000	10.0300	+0.905%	353,268	+27.517%
2026-03-09	9.9600	9.9700	9.550000	9.9400	-2.069%	585,142	+28.672%
2026-03-06	10.4400	10.7350	10.100000	10.1500	-6.105%	565,104	+26.010%
2026-03-05	11.1300	11.2300	10.740000	10.8100	-3.996%	331,795	+18.316%
2026-03-04	11.1600	11.5400	11.110000	11.2600	+2.271%	408,270	+13.588%
2026-03-03	10.8500	11.0900	10.660000	11.0100	-0.900%	402,273	+16.167%
2026-03-02	10.9200	11.1500	10.710000	11.1100	+0.725%	667,511	+15.122%
2026-02-27	10.9000	11.0500	10.880000	11.0300	-0.541%	618,153	+15.956%
2026-02-26	10.7600	11.2100	10.760000	11.0900	+3.936%	665,409	+15.329%
2026-02-25	10.9600	10.9600	10.590000	10.6700	-1.659%	392,096	+19.869%
2026-02-24	10.9800	11.1500	10.770000	10.8500	-1.004%	389,976	+17.880%
2026-02-23	11.6900	11.6900	10.945000	10.9600	-6.803%	703,296	+16.697%
2026-02-20	11.4000	11.8700	11.360000	11.7600	+2.350%	1,092,336	+8.759%
2026-02-19	11.6000	11.6500	11.400000	11.4900	-1.458%	500,400	+11.314%
2026-02-18	11.6000	11.8550	11.580000	11.6600	+0.691%	582,041	+9.691%
2026-02-17	11.3600	11.7100	11.340000	11.5800	+2.660%	565,969	+10.449%
2026-02-13	11.0800	11.4200	11.000000	11.2800	+1.257%	407,542	+13.387%
2026-02-12	11.9600	12.0400	10.730000	11.1400	-5.753%	759,430	+14.811%
2026-02-11	11.8000	12.1286	11.760000	11.8200	+0.169%	390,202	+8.206%
2026-02-10	11.5900	11.8400	11.380000	11.8000	+1.724%	530,243	+8.390%
2026-02-09	11.4800	11.8400	11.390000	11.6000	+1.133%	681,526	+10.259%
2026-02-06	11.3500	11.6700	11.216600	11.4700	0.000%	616,116	+11.508%
2026-02-05	11.6600	11.8150	10.760000	11.4700	-2.632%	1,021,345	+11.508%
2026-02-04	11.1900	11.8550	11.190000	11.7800	+6.318%	1,132,323	+8.574%
2026-02-03	10.5000	11.5100	10.500000	11.0800	+2.878%	1,621,851	+15.433%
2026-02-02	10.1000	10.8000	9.930000	10.7700	+6.739%	720,839	+18.756%
2026-01-30	10.0700	10.2200	9.840000	10.0900	-2.512%	490,659	+26.759%
2026-01-29	10.1400	10.3600	10.120000	10.3500	+2.985%	485,664	+23.575%
2026-01-28	10.3600	10.5100	10.040000	10.0500	-2.711%	406,703	+27.264%
2026-01-27	10.3900	10.4800	10.300000	10.3300	-0.193%	406,744	+23.814%
2026-01-26	10.5500	10.5500	10.320000	10.3500	-2.081%	338,738	+23.575%
2026-01-23	10.7900	10.8100	10.505000	10.5700	-1.307%	414,654	+21.003%
2026-01-22	10.6000	10.9050	10.580000	10.7100	+1.613%	432,470	+19.421%
2026-01-21	10.2400	10.6350	10.240000	10.5400	+3.536%	430,403	+21.347%
2026-01-20	10.1100	10.3700	10.080000	10.1800	-2.021%	458,950	+25.639%
2026-01-16	10.5800	10.6900	10.370000	10.3900	-2.624%	429,174	+23.099%
2026-01-15	10.4300	10.6950	10.380000	10.6700	+2.498%	601,368	+19.869%
2026-01-14	10.3100	10.5350	10.180000	10.4100	+0.580%	502,622	+22.863%
2026-01-13	10.4900	10.5050	10.270000	10.3500	-0.672%	435,139	+23.575%
2026-01-12	10.4700	10.4850	10.339000	10.4200	-0.573%	426,161	+22.745%
2026-01-09	10.4500	10.5400	10.310000	10.4800	+0.479%	343,162	+22.042%
2026-01-08	10.1300	10.4850	10.050000	10.4300	+1.855%	497,989	+22.627%
2026-01-07	10.4300	10.5100	10.230000	10.2400	-1.538%	655,713	+24.902%
2026-01-06	9.9900	10.4650	9.945000	10.4000	+5.691%	1,147,561	+22.981%
2026-01-05	9.6500	10.0800	9.615000	9.8400	+7.541%	797,162	+29.980%
2026-01-02	9.0300	9.1800	8.905000	9.1500	+1.329%	702,729	+39.781%
2025-12-31	9.1700	9.1900	9.020000	9.0300	-1.741%	372,235	+41.639%
2025-12-30	9.1400	9.3450	9.130000	9.1900	-0.433%	509,789	+39.173%
2025-12-29	9.1600	9.2700	9.095000	9.2300	+0.326%	461,825	+38.570%
2025-12-26	9.1100	9.2250	9.050000	9.2000	-0.217%	391,151	+39.022%
2025-12-24	9.1700	9.3100	9.150000	9.2200	+0.109%	320,410	+38.720%
2025-12-23	9.0900	9.2950	9.070000	9.2100	+1.320%	438,898	+38.871%
2025-12-22	9.0000	9.1350	9.000000	9.0900	+1.225%	487,934	+40.704%
2025-12-19	9.1500	9.1500	8.915000	8.9800	-2.709%	1,097,235	+42.428%
2025-12-18	9.2800	9.3850	9.090000	9.2300	+0.108%	805,971	+38.570%
2025-12-17	9.3400	9.4050	9.210000	9.2200	-1.706%	743,094	+38.720%
2025-12-16	9.5000	9.5200	9.295000	9.3800	-0.950%	653,182	+36.354%
2025-12-15	9.4900	9.5150	9.370000	9.4700	-0.105%	681,999	+35.058%
2025-12-12	9.4000	9.5000	9.364400	9.4800	+1.066%	632,717	+34.916%
2025-12-11	9.3000	9.6000	9.265000	9.3800	+1.296%	658,864	+36.354%
2025-12-10	8.9800	9.2950	8.955000	9.2600	+3.233%	932,834	+38.121%
2025-12-09	9.0500	9.1300	8.870100	8.9700	-1.645%	804,702	+42.586%
2025-12-08	9.0100	9.3050	9.010000	9.1200	+0.551%	611,393	+40.241%
2025-12-05	9.0000	9.1400	8.980000	9.0700	+0.778%	428,234	+41.014%
2025-12-04	8.8200	9.1000	8.810000	9.0000	+2.041%	853,582	+42.111%
2025-12-03	8.3300	8.9400	8.330000	8.8200	+5.882%	869,296	+45.011%
2025-12-02	7.9800	8.3790	7.900000	8.3300	+3.865%	711,750	+53.541%
2025-12-01	7.8300	8.1452	7.785000	8.0200	+2.036%	449,827	+59.476%
2025-11-28	7.9400	7.9400	7.805000	7.8600	-0.506%	163,154	+62.723%
2025-11-26	7.7500	8.0000	7.730000	7.9000	+1.412%	742,989	+61.899%
2025-11-25	7.6100	7.8700	7.570000	7.7900	+3.042%	484,542	+64.185%
2025-11-24	7.4600	7.5700	7.380000	7.5600	+1.340%	795,825	+69.180%
2025-11-21	7.1100	7.4700	7.100000	7.4600	+5.367%	525,088	+71.448%
2025-11-20	7.1000	7.1800	6.995000	7.0800	-0.141%	598,271	+80.650%
2025-11-19	7.2900	7.2900	7.070000	7.0900	-2.610%	439,496	+80.395%
2025-11-18	7.3900	7.3900	7.280000	7.2800	-1.887%	565,284	+75.687%
2025-11-17	7.5100	7.5700	7.410000	7.4200	-1.330%	550,248	+72.372%
2025-11-14	7.5200	7.5750	7.435000	7.5200	-1.053%	553,272	+70.080%
2025-11-13	7.6800	7.7600	7.510000	7.6000	-1.809%	572,875	+68.289%
2025-11-12	7.7600	7.8600	7.720000	7.7400	+0.519%	558,114	+65.245%
2025-11-11	7.7200	7.7200	7.575000	7.7000	+0.130%	362,880	+66.104%
2025-11-10	7.6900	7.7500	7.600000	7.6900	+0.786%	428,210	+66.320%
2025-11-07	7.6100	7.6900	7.560000	7.6300	+0.263%	403,639	+67.628%
2025-11-06	7.7100	7.8000	7.585000	7.6100	-1.425%	449,202	+68.068%
2025-11-05	7.6700	7.8000	7.580000	7.7200	+1.445%	570,125	+65.674%
2025-11-04	7.6500	7.7500	7.474300	7.6100	-1.297%	572,335	+68.068%
2025-11-03	7.7100	7.7805	7.600000	7.7100	-1.154%	729,700	+65.888%
2025-10-31	7.5600	7.8400	7.450000	7.8000	+3.175%	636,364	+63.974%
2025-10-30	7.7000	7.7600	7.480000	7.5600	-2.073%	789,833	+69.180%
2025-10-29	7.9300	8.0650	7.661000	7.7200	-3.258%	620,281	+65.674%
2025-10-28	8.0600	8.1400	7.965000	7.9800	-0.870%	476,501	+60.276%
2025-10-27	8.0600	8.1400	8.025000	8.0500	0.000%	432,286	+58.882%
2025-10-24	8.1200	8.1500	8.000000	8.0500	-0.248%	447,403	+58.882%
2025-10-23	8.3000	8.3500	7.935000	8.0700	-3.584%	707,942	+58.488%
2025-10-22	8.4900	8.5700	8.340000	8.3700	-1.413%	417,024	+52.808%
2025-10-21	8.3200	8.5650	8.270000	8.4900	+2.043%	435,971	+50.648%
2025-10-20	8.2600	8.5550	8.220000	8.3200	+1.340%	324,751	+53.726%
2025-10-17	8.4300	8.5600	8.200000	8.2100	-2.725%	447,236	+55.786%
2025-10-16	8.1900	8.4500	8.115000	8.4400	+4.715%	1,065,461	+51.540%
2025-10-15	8.1100	8.2000	7.995000	8.0600	0.000%	368,295	+58.685%
2025-10-14	7.8700	8.0800	7.840000	8.0600	+1.384%	461,691	+58.685%
2025-10-13	8.0700	8.0800	7.885000	7.9500	0.000%	492,598	+60.881%
2025-10-10	8.4000	8.4200	7.875000	7.9500	-5.357%	686,609	+60.881%
2025-10-09	8.8700	8.8700	8.390000	8.4000	-4.437%	479,389	+52.262%
2025-10-08	8.4400	8.8000	8.350000	8.7900	+4.518%	905,547	+45.506%
2025-10-07	8.6500	8.6800	8.355000	8.4100	-2.999%	407,424	+52.081%
2025-10-06	8.6600	8.8350	8.660000	8.6700	-0.687%	599,776	+47.520%
2025-10-03	8.3700	8.7700	8.370000	8.7300	+4.676%	673,469	+46.506%
2025-10-02	8.3300	8.4600	8.255000	8.3400	+0.120%	503,353	+53.357%
2025-10-01	8.2800	8.3850	8.160000	8.3300	-0.597%	623,695	+53.541%
2025-09-30	8.5000	8.5200	8.270000	8.3800	-1.179%	576,594	+52.625%
2025-09-29	8.5900	8.6100	8.465000	8.4800	-0.935%	476,992	+50.825%
2025-09-26	8.5500	8.6300	8.470000	8.5600	+0.706%	448,562	+49.416%
2025-09-25	8.4700	8.5700	8.350000	8.5000	-0.235%	415,789	+50.471%
2025-09-24	8.4900	8.7350	8.430000	8.5200	+0.353%	408,358	+50.117%
2025-09-23	8.4000	8.6000	8.380000	8.4900	+0.831%	760,665	+50.648%
2025-09-22	8.3800	8.4600	8.290000	8.4200	+0.477%	859,793	+51.900%
2025-09-19	8.5200	8.5250	8.335000	8.3800	-1.412%	2,144,880	+52.625%
2025-09-18	8.4700	8.6400	8.410000	8.5000	+1.190%	707,274	+50.471%
2025-09-17	8.6200	8.7900	8.345000	8.4000	-2.552%	899,802	+52.262%
2025-09-16	8.5000	8.6300	8.450000	8.6200	+1.412%	435,868	+48.376%
2025-09-15	8.5100	8.5550	8.380000	8.5000	+0.354%	382,471	+50.471%
2025-09-12	8.6800	8.7100	8.455000	8.4700	-2.307%	423,885	+51.004%
2025-09-11	8.4300	8.7050	8.400000	8.6700	+2.361%	421,198	+47.520%
2025-09-10	8.6100	8.6700	8.340000	8.4700	-2.532%	810,641	+51.004%
2025-09-09	8.5900	8.7000	8.530000	8.6900	+0.695%	569,871	+47.181%
2025-09-08	8.6400	8.7050	8.500000	8.6300	+0.232%	687,610	+48.204%
2025-09-05	8.6000	8.8100	8.570000	8.6100	+0.350%	641,558	+48.548%
2025-09-04	8.4500	8.5900	8.300000	8.5800	+1.779%	491,723	+49.068%
2025-09-03	8.3200	8.4700	8.245000	8.4300	+0.717%	582,103	+51.720%
2025-09-02	8.4300	8.5600	8.345000	8.3700	-2.561%	681,052	+52.808%
2025-08-29	8.6100	8.6600	8.550000	8.5900	+0.117%	355,419	+48.894%
2025-08-28	8.5700	8.6350	8.345000	8.5800	+0.234%	886,045	+49.068%
2025-08-27	8.5500	8.7300	8.475000	8.5600	-0.349%	412,817	+49.416%
2025-08-26	8.5800	8.6800	8.510000	8.5900	-0.116%	694,148	+48.894%
2025-08-25	8.7100	8.7500	8.575000	8.6000	-1.826%	725,587	+48.721%
2025-08-22	8.2500	8.8100	8.240000	8.7600	+6.699%	619,675	+46.005%
2025-08-21	8.0300	8.3000	8.000000	8.2100	+1.233%	698,243	+55.786%
2025-08-20	8.4100	8.5100	8.100000	8.1100	-3.796%	640,876	+57.707%
2025-08-19	8.2300	8.6200	8.170000	8.4300	+6.439%	1,065,783	+51.720%
2025-08-18	8.3100	8.3400	7.895000	7.9200	-4.463%	802,125	+61.490%
2025-08-15	8.3700	8.3850	8.200000	8.2900	-0.241%	1,302,235	+54.282%
2025-08-14	8.2800	8.3700	8.200000	8.3100	-1.423%	802,763	+53.911%
2025-08-13	8.1600	8.4600	8.045000	8.4300	+3.436%	749,998	+51.720%
2025-08-12	7.7000	8.1500	7.700000	8.1500	+6.675%	576,770	+56.933%
2025-08-11	7.7200	7.7500	7.350000	7.6400	-0.391%	608,723	+67.408%
2025-08-08	7.8000	7.8800	7.660000	7.6700	-1.160%	519,404	+66.754%
2025-08-07	8.0100	8.0700	7.745000	7.7600	-2.144%	490,033	+64.820%
2025-08-06	7.8200	7.9400	7.745000	7.9300	+0.380%	593,217	+61.286%
2025-08-05	7.7000	7.9200	7.685000	7.9000	+2.597%	503,668	+61.899%
2025-08-04	7.6000	7.7550	7.540000	7.7000	+2.258%	538,885	+66.104%
2025-08-01	7.7900	7.8700	7.450000	7.5300	-3.708%	904,078	+69.854%
2025-07-31	7.7300	7.8650	7.720000	7.8200	-0.255%	742,619	+63.555%
2025-07-30	8.1400	8.1650	7.700000	7.8400	-3.448%	838,949	+63.138%
2025-07-29	8.3900	8.3950	8.030000	8.1200	-3.218%	860,993	+57.512%
2025-07-28	8.3300	8.5350	8.210000	8.3900	+0.359%	684,793	+52.443%
2025-07-25	8.3800	8.4800	8.225000	8.3600	+0.844%	674,561	+52.990%
2025-07-24	8.6800	8.7000	8.265000	8.2900	-4.383%	547,483	+54.282%
2025-07-23	8.7500	8.7900	8.560000	8.6700	0.000%	615,105	+47.520%
2025-07-22	8.4800	8.7850	8.480000	8.6700	+2.482%	766,312	+47.520%
2025-07-21	8.3400	8.5200	8.340000	8.4600	+1.561%	463,084	+51.182%
2025-07-18	8.7900	8.7900	8.250000	8.3300	-3.027%	614,759	+53.541%
2025-07-17	8.6600	8.8050	8.580000	8.5900	-0.808%	441,882	+48.894%
2025-07-16	8.9000	9.0300	8.605000	8.6600	-1.479%	767,805	+47.691%
2025-07-15	9.0500	9.1000	8.760000	8.7900	-2.873%	822,012	+45.506%
2025-07-14	9.1800	9.2000	9.010000	9.0500	-1.844%	417,756	+41.326%
2025-07-11	9.3400	9.4000	9.206700	9.2200	-2.640%	482,701	+38.720%
2025-07-10	9.3200	9.6600	9.310000	9.4700	+1.392%	446,294	+35.058%
2025-07-09	9.2300	9.3600	9.170000	9.3400	+0.973%	434,853	+36.938%
2025-07-08	9.0100	9.2600	8.970000	9.2500	+3.007%	471,714	+38.270%
2025-07-07	9.1100	9.1750	8.905000	8.9800	-1.643%	512,656	+42.428%
2025-07-03	9.1200	9.1400	9.000000	9.1300	+0.662%	242,488	+40.088%
2025-07-02	8.9600	9.1250	8.870000	9.0700	+1.568%	370,046	+41.014%
2025-07-01	8.6100	9.2200	8.580000	8.9300	+3.356%	665,919	+43.225%
2025-06-30	8.8000	8.8000	8.530000	8.6400	-0.231%	463,920	+48.032%
2025-06-27	8.7000	8.7800	8.615000	8.6600	-0.574%	1,404,509	+47.691%
2025-06-26	8.5000	8.7900	8.420000	8.7100	+0.577%	302,973	+46.843%
2025-06-25	8.8100	8.8500	8.600000	8.6600	-1.647%	335,009	+47.691%
2025-06-24	8.8500	8.9500	8.760000	8.8050	+0.285%	381,237	+45.258%
2025-06-23	8.6200	8.8000	8.570000	8.7800	+1.503%	390,083	+45.672%
2025-06-20	8.7400	8.8300	8.590000	8.6500	-0.803%	760,825	+47.861%
2025-06-18	8.5800	8.8150	8.575000	8.7200	+1.278%	347,292	+46.674%
2025-06-17	8.8400	8.9450	8.550000	8.6100	-3.906%	465,327	+48.548%
2025-06-16	8.8100	8.9950	8.665000	8.9600	+2.989%	413,978	+42.746%
2025-06-13	8.7200	8.7650	8.649200	8.7000	-1.806%	353,299	+47.011%
2025-06-12	8.7200	8.9400	8.670000	8.8600	+0.568%	292,613	+44.357%
2025-06-11	9.0100	9.0500	8.755000	8.8100	-2.002%	463,339	+45.176%
2025-06-10	8.8500	9.1050	8.760000	8.9900	+2.275%	327,856	+42.269%
2025-06-09	8.6800	8.9100	8.670000	8.7900	+1.501%	320,954	+45.506%
2025-06-06	8.7600	8.8400	8.570000	8.6600	+0.348%	327,364	+47.691%
2025-06-05	8.8000	8.8000	8.620000	8.6300	-2.043%	356,463	+48.204%
2025-06-04	8.9700	9.0100	8.790000	8.8100	-2.111%	367,114	+45.176%
2025-06-03	8.6300	9.0700	8.550000	9.0000	+4.287%	660,868	+42.111%
2025-06-02	8.9500	8.9700	8.585000	8.6300	-3.575%	585,167	+48.204%
2025-05-30	9.0100	9.1250	8.930000	8.9500	-0.776%	706,508	+42.905%
2025-05-29	9.0400	9.0500	8.870000	9.0200	+0.111%	533,200	+41.796%
2025-05-28	9.0600	9.1000	8.950000	9.0100	-0.442%	561,206	+41.953%
2025-05-27	8.8300	9.0600	8.760000	9.0500	+3.429%	515,304	+41.326%
2025-05-23	8.6400	8.7900	8.640000	8.7500	-0.625%	740,280	+46.171%
2025-05-22	8.7700	8.8668	8.740000	8.8050	+0.057%	547,025	+45.258%
2025-05-21	8.8900	8.9600	8.740000	8.8000	-2.004%	897,026	+45.341%
2025-05-20	9.0100	9.0950	8.950000	8.9800	-0.992%	633,946	+42.428%
2025-05-19	9.0200	9.0800	8.930000	9.0700	+0.110%	490,282	+41.014%
2025-05-16	9.1100	9.1400	9.030000	9.0600	-0.875%	680,752	+41.170%
2025-05-15	9.0600	9.1500	8.950000	9.1400	+0.219%	655,129	+39.934%
2025-05-14	8.9500	9.1300	8.865000	9.1200	+2.357%	952,712	+40.241%
2025-05-13	8.9600	9.0200	8.830000	8.9100	0.000%	1,011,161	+43.547%
2025-05-12	8.7600	9.0800	8.740000	8.9100	+5.319%	1,195,262	+43.547%
2025-05-09	8.4000	8.5850	8.340000	8.4600	+1.196%	1,102,260	+51.182%
2025-05-08	7.8700	8.3700	7.650000	8.3600	+10.582%	1,237,380	+52.990%
2025-05-07	7.6000	7.7700	7.530000	7.5600	-0.526%	754,611	+69.180%
2025-05-06	7.6100	7.6700	7.490000	7.6000	-1.554%	607,075	+68.289%
2025-05-05	7.7300	7.9200	7.675000	7.7200	-1.026%	734,239	+65.674%
2025-05-02	7.4400	7.8300	7.440000	7.8000	+5.834%	828,605	+63.974%
2025-05-01	7.5600	7.6250	7.105000	7.3700	-3.026%	1,044,004	+73.541%
2025-04-30	7.7100	7.7100	7.260000	7.6000	-3.061%	1,128,722	+68.289%
2025-04-29	7.9700	7.9900	7.750000	7.8400	-2.122%	589,658	+63.138%
2025-04-28	8.1200	8.1800	7.910000	8.0100	-1.718%	494,445	+59.675%
2025-04-25	8.3400	8.3400	8.050000	8.1500	-3.664%	421,988	+56.933%
2025-04-24	8.2800	8.4900	8.220000	8.4600	+1.683%	342,340	+51.182%
2025-04-23	8.4900	8.6800	8.250000	8.3200	-0.478%	479,353	+53.726%
2025-04-22	8.3100	8.4000	8.220000	8.3600	+1.333%	808,167	+52.990%
2025-04-21	8.2100	8.2700	8.005000	8.2500	-0.362%	536,088	+55.030%
2025-04-17	8.0600	8.3250	8.060000	8.2800	+2.475%	385,019	+54.469%
2025-04-16	8.2400	8.3700	7.980000	8.0800	-2.061%	464,319	+58.292%
2025-04-15	8.4200	8.4400	8.210000	8.2500	-2.251%	415,229	+55.030%
2025-04-14	8.5000	8.5000	8.300000	8.4400	-0.118%	367,444	+51.540%
2025-04-11	8.5600	8.5800	8.210000	8.4500	-2.086%	444,407	+51.361%
2025-04-10	8.6400	8.8950	8.365000	8.6300	-1.371%	575,580	+48.204%
2025-04-09	8.1100	8.9000	8.110000	8.7500	+6.577%	672,954	+46.171%
2025-04-08	8.6200	8.6699	8.120100	8.2100	-1.677%	612,963	+55.786%
2025-04-07	8.2800	8.8200	8.110000	8.3500	-1.880%	657,372	+53.174%
2025-04-04	8.7600	8.7600	8.180000	8.5100	-0.700%	624,657	+50.294%
2025-04-03	8.9500	9.0200	8.510000	8.5700	-6.339%	710,775	+49.242%
2025-04-02	9.0900	9.2100	8.960000	9.1500	-1.613%	576,713	+39.781%
2025-04-01	9.1500	9.3700	9.100000	9.3000	+0.868%	303,842	+37.527%
2025-03-31	9.1600	9.2850	9.155000	9.2200	-0.753%	436,171	+38.720%
2025-03-28	9.4700	9.4700	9.290000	9.2900	-1.693%	331,915	+37.675%
2025-03-27	9.3900	9.5500	9.300000	9.4500	+0.425%	454,944	+35.344%
2025-03-26	9.3800	9.4300	9.310000	9.4100	+0.213%	212,282	+35.919%
2025-03-25	9.4900	9.5900	9.350000	9.3900	-1.572%	340,305	+36.209%
2025-03-24	9.3600	9.5600	9.350000	9.5400	+2.802%	278,926	+34.067%
2025-03-21	9.2000	9.3300	9.140000	9.2800	-0.642%	649,940	+37.823%
2025-03-20	9.4900	9.4900	9.275000	9.3400	-0.954%	301,264	+36.938%
2025-03-19	9.5400	9.5600	9.370000	9.4300	-0.632%	396,493	+35.631%
2025-03-18	9.4800	9.5300	9.375000	9.4900	-0.420%	419,812	+34.773%
2025-03-17	9.4300	9.5400	9.386200	9.5300	+0.953%	380,291	+34.208%
2025-03-14	9.2300	9.4800	9.200000	9.4400	+2.609%	922,606	+35.487%
2025-03-13	9.3300	9.4300	9.110000	9.2000	-1.919%	839,659	+39.022%
2025-03-12	9.6100	9.6100	9.260000	9.3800	-2.292%	894,498	+36.354%
2025-03-11	9.8700	9.9500	9.600000	9.6000	-3.030%	512,598	+33.229%
2025-03-10	10.1300	10.1500	9.860000	9.9000	-1.394%	525,689	+29.192%
2025-03-07	10.1000	10.2200	10.005000	10.0400	-0.986%	323,265	+27.390%
2025-03-06	9.9900	10.1700	9.910000	10.1400	+1.198%	305,477	+26.134%
2025-03-05	9.9600	10.1100	9.870000	10.0200	+0.502%	366,600	+27.645%
2025-03-04	10.2100	10.2800	9.960000	9.9700	-2.921%	571,104	+28.285%
2025-03-03	10.3500	10.5050	10.222600	10.2700	-0.484%	477,500	+24.537%
2025-02-28	10.1800	10.3600	10.140000	10.3200	+1.276%	527,673	+23.934%
2025-02-27	10.1800	10.2500	10.109400	10.1900	-0.294%	586,552	+25.515%
2025-02-26	10.0600	10.2700	9.980000	10.2200	+1.088%	510,565	+25.147%
2025-02-25	10.1700	10.2150	10.090000	10.1100	-0.099%	550,419	+26.508%

document.getElementById("MKDTTt").onerror = function(){this.style.display='none';}; .dark-mode .qk9TC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qk9TC9{ color: #333333; background-color: white; border: 2px solid #333333; }HTLDHeartland Express Incstock NASDAQ

HTLD
Heartland Express Inc
stock NASDAQ