5 DAY PERFORMANCE
+14.50%
1 MONTH PERFORMANCE
+16.58%
3 MONTH PERFORMANCE
+4.53%
6 MONTH PERFORMANCE
+4.29%
YEAR-TO-DATE PERFORMANCE
-19.79%
1 YEAR PERFORMANCE
-26.17%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.82 | $9.00 (2.04%) | $9.10 | $8.81 | 817.61 K | $697.19 M |
| 12/03/2025 | $8.33 | $8.82 (5.88%) | $8.94 | $8.33 | 869.30 K | $683.24 M |
| 12/02/2025 | $7.98 | $8.33 (4.39%) | $8.38 | $7.90 | 711.80 K | $645.28 M |
| 12/01/2025 | $7.83 | $8.02 (2.43%) | $8.15 | $7.79 | 449.83 K | $621.27 M |
| 11/28/2025 | $7.94 | $7.86 (-1.01%) | $7.94 | $7.81 | 163.20 K | $608.87 M |
| 11/26/2025 | $7.75 | $7.90 (1.94%) | $8.00 | $7.73 | 743.00 K | $611.97 M |
| 11/25/2025 | $7.61 | $7.79 (2.37%) | $7.87 | $7.57 | 484.54 K | $603.45 M |
| 11/24/2025 | $7.46 | $7.56 (1.34%) | $7.57 | $7.38 | 795.83 K | $585.64 M |
| 11/21/2025 | $7.11 | $7.46 (4.92%) | $7.47 | $7.10 | 525.10 K | $577.89 M |
| 11/20/2025 | $7.10 | $7.08 (-0.28%) | $7.18 | $7.00 | 598.27 K | $548.45 M |
| 11/19/2025 | $7.29 | $7.09 (-2.74%) | $7.29 | $7.07 | 439.50 K | $549.23 M |
| 11/18/2025 | $7.39 | $7.28 (-1.49%) | $7.39 | $7.28 | 565.30 K | $563.95 M |
| 11/17/2025 | $7.51 | $7.42 (-1.2%) | $7.57 | $7.41 | 550.25 K | $574.79 M |
| 11/14/2025 | $7.52 | $7.52 (0%) | $7.58 | $7.44 | 553.30 K | $582.54 M |
| 11/13/2025 | $7.68 | $7.60 (-1.04%) | $7.76 | $7.51 | 572.90 K | $588.73 M |
| 11/12/2025 | $7.76 | $7.74 (-0.26%) | $7.86 | $7.72 | 558.11 K | $599.58 M |
| 11/11/2025 | $7.72 | $7.70 (-0.26%) | $7.72 | $7.58 | 362.90 K | $596.48 M |
| 11/10/2025 | $7.69 | $7.69 (0%) | $7.75 | $7.60 | 428.21 K | $595.71 M |
| 11/07/2025 | $7.61 | $7.63 (0.26%) | $7.69 | $7.56 | 403.64 K | $591.06 M |
| 11/06/2025 | $7.71 | $7.61 (-1.3%) | $7.80 | $7.59 | 449.20 K | $589.51 M |
| 11/05/2025 | $7.67 | $7.72 (0.65%) | $7.80 | $7.58 | 570.13 K | $598.03 M |
| 11/04/2025 | $7.65 | $7.61 (-0.52%) | $7.75 | $7.47 | 572.34 K | $589.51 M |
| 11/03/2025 | $7.71 | $7.71 (0%) | $7.78 | $7.60 | 729.70 K | $597.26 M |
| 10/31/2025 | $7.56 | $7.80 (3.17%) | $7.84 | $7.45 | 636.40 K | $604.23 M |
| 10/30/2025 | $7.70 | $7.56 (-1.82%) | $7.76 | $7.48 | 789.83 K | $585.64 M |
| 10/29/2025 | $7.93 | $7.72 (-2.65%) | $8.07 | $7.66 | 620.30 K | $598.03 M |
| 10/28/2025 | $8.06 | $7.98 (-0.99%) | $8.14 | $7.97 | 476.50 K | $623.07 M |
| 10/27/2025 | $8.06 | $8.05 (-0.12%) | $8.14 | $8.03 | 432.30 K | $628.54 M |
| 10/24/2025 | $8.12 | $8.05 (-0.86%) | $8.15 | $8.00 | 447.40 K | $628.54 M |
| 10/23/2025 | $8.30 | $8.07 (-2.77%) | $8.35 | $7.94 | 708.70 K | $630.10 M |
| 10/22/2025 | $8.49 | $8.37 (-1.41%) | $8.57 | $8.34 | 417.27 K | $653.52 M |
| 10/21/2025 | $8.32 | $8.49 (2.04%) | $8.57 | $8.27 | 436.00 K | $662.89 M |
| 10/20/2025 | $8.26 | $8.32 (0.73%) | $8.56 | $8.22 | 324.80 K | $649.62 M |
| 10/17/2025 | $8.43 | $8.21 (-2.61%) | $8.56 | $8.20 | 447.24 K | $641.03 M |
| 10/16/2025 | $8.19 | $8.44 (3.05%) | $8.45 | $8.12 | 1.07 M | $658.99 M |
| 10/15/2025 | $8.11 | $8.06 (-0.62%) | $8.20 | $8.00 | 368.30 K | $629.32 M |
| 10/14/2025 | $7.87 | $8.06 (2.41%) | $8.08 | $7.84 | 461.70 K | $629.32 M |
| 10/13/2025 | $8.07 | $7.95 (-1.49%) | $8.08 | $7.89 | 492.60 K | $620.73 M |
| 10/10/2025 | $8.40 | $7.95 (-5.36%) | $8.42 | $7.88 | 686.61 K | $620.73 M |
| 10/09/2025 | $8.87 | $8.40 (-5.3%) | $8.87 | $8.39 | 479.40 K | $655.86 M |
| 10/08/2025 | $8.44 | $8.79 (4.15%) | $8.80 | $8.35 | 905.55 K | $686.31 M |
| 10/07/2025 | $8.65 | $8.41 (-2.77%) | $8.68 | $8.36 | 407.42 K | $656.64 M |
| 10/06/2025 | $8.66 | $8.67 (0.12%) | $8.84 | $8.66 | 599.80 K | $676.94 M |
| 10/03/2025 | $8.37 | $8.73 (4.3%) | $8.77 | $8.37 | 673.50 K | $681.63 M |
| 10/02/2025 | $8.33 | $8.34 (0.12%) | $8.46 | $8.26 | 503.40 K | $651.18 M |
| 10/01/2025 | $8.28 | $8.33 (0.6%) | $8.39 | $8.16 | 623.70 K | $650.40 M |
| 09/30/2025 | $8.50 | $8.38 (-1.41%) | $8.52 | $8.27 | 576.60 K | $654.30 M |
| 09/29/2025 | $8.59 | $8.48 (-1.28%) | $8.61 | $8.47 | 477.00 K | $662.11 M |
| 09/26/2025 | $8.55 | $8.56 (0.12%) | $8.63 | $8.47 | 448.60 K | $668.36 M |
| 09/25/2025 | $8.47 | $8.50 (0.35%) | $8.57 | $8.35 | 415.80 K | $663.67 M |
| 09/24/2025 | $8.49 | $8.52 (0.35%) | $8.74 | $8.43 | 408.40 K | $665.23 M |
| 09/23/2025 | $8.40 | $8.49 (1.07%) | $8.60 | $8.38 | 760.70 K | $662.89 M |
| 09/22/2025 | $8.38 | $8.42 (0.48%) | $8.46 | $8.29 | 859.80 K | $657.43 M |
| 09/19/2025 | $8.52 | $8.38 (-1.64%) | $8.53 | $8.34 | 2.14 M | $654.30 M |
| 09/18/2025 | $8.47 | $8.50 (0.35%) | $8.64 | $8.41 | 707.30 K | $663.67 M |
| 09/17/2025 | $8.62 | $8.40 (-2.55%) | $8.79 | $8.35 | 899.80 K | $655.86 M |
| 09/16/2025 | $8.50 | $8.62 (1.41%) | $8.63 | $8.45 | 435.90 K | $673.04 M |
| 09/15/2025 | $8.51 | $8.50 (-0.12%) | $8.56 | $8.38 | 382.47 K | $663.67 M |
| 09/12/2025 | $8.68 | $8.47 (-2.42%) | $8.71 | $8.46 | 423.90 K | $661.33 M |
| 09/11/2025 | $8.43 | $8.67 (2.85%) | $8.71 | $8.40 | 421.20 K | $676.94 M |
| 09/10/2025 | $8.61 | $8.47 (-1.63%) | $8.67 | $8.34 | 810.64 K | $661.33 M |
| 09/09/2025 | $8.59 | $8.69 (1.16%) | $8.70 | $8.53 | 569.90 K | $678.51 M |
| 09/08/2025 | $8.64 | $8.63 (-0.12%) | $8.71 | $8.50 | 687.61 K | $673.82 M |
| 09/05/2025 | $8.60 | $8.61 (0.12%) | $8.81 | $8.57 | 641.60 K | $672.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
