5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-17.88%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
-32.54%
YEAR-TO-DATE PERFORMANCE
-31.64%
1 YEAR PERFORMANCE
-35.27%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $7.81 | $7.67 (-1.79%) | $7.88 | $7.66 | 505.90 K | $598.87 M |
| 08/07/2025 | $8.01 | $7.76 (-3.12%) | $8.07 | $7.75 | 490.03 K | $605.89 M |
| 08/06/2025 | $7.82 | $7.93 (1.41%) | $7.94 | $7.75 | 593.22 K | $619.17 M |
| 08/05/2025 | $7.70 | $7.90 (2.6%) | $7.92 | $7.69 | 503.70 K | $616.82 M |
| 08/04/2025 | $7.60 | $7.70 (1.32%) | $7.76 | $7.54 | 538.90 K | $601.21 M |
| 08/01/2025 | $7.79 | $7.53 (-3.34%) | $7.87 | $7.45 | 904.10 K | $587.93 M |
| 07/31/2025 | $7.73 | $7.82 (1.16%) | $7.87 | $7.72 | 742.62 K | $610.58 M |
| 07/30/2025 | $8.14 | $7.84 (-3.69%) | $8.16 | $7.70 | 838.95 K | $612.14 M |
| 07/29/2025 | $8.39 | $8.12 (-3.22%) | $8.40 | $8.03 | 861.00 K | $634.00 M |
| 07/28/2025 | $8.33 | $8.39 (0.72%) | $8.54 | $8.21 | 684.80 K | $655.08 M |
| 07/25/2025 | $8.38 | $8.36 (-0.24%) | $8.48 | $8.23 | 674.60 K | $652.74 M |
| 07/24/2025 | $8.68 | $8.29 (-4.49%) | $8.70 | $8.27 | 547.50 K | $647.27 M |
| 07/23/2025 | $8.75 | $8.67 (-0.91%) | $8.79 | $8.56 | 615.11 K | $676.94 M |
| 07/22/2025 | $8.48 | $8.67 (2.24%) | $8.79 | $8.48 | 766.31 K | $676.94 M |
| 07/21/2025 | $8.34 | $8.46 (1.44%) | $8.52 | $8.34 | 463.10 K | $660.55 M |
| 07/18/2025 | $8.79 | $8.33 (-5.23%) | $8.79 | $8.25 | 614.80 K | $654.24 M |
| 07/17/2025 | $8.66 | $8.59 (-0.81%) | $8.81 | $8.58 | 441.90 K | $674.66 M |
| 07/16/2025 | $8.90 | $8.66 (-2.7%) | $9.03 | $8.61 | 767.81 K | $680.16 M |
| 07/15/2025 | $9.05 | $8.79 (-2.87%) | $9.10 | $8.76 | 822.01 K | $690.37 M |
| 07/14/2025 | $9.18 | $9.05 (-1.42%) | $9.20 | $9.01 | 417.80 K | $710.79 M |
| 07/11/2025 | $9.34 | $9.22 (-1.28%) | $9.40 | $9.21 | 482.70 K | $724.14 M |
| 07/10/2025 | $9.32 | $9.47 (1.61%) | $9.66 | $9.31 | 446.30 K | $743.77 M |
| 07/09/2025 | $9.23 | $9.34 (1.19%) | $9.36 | $9.17 | 434.90 K | $733.56 M |
| 07/08/2025 | $9.01 | $9.25 (2.66%) | $9.26 | $8.97 | 471.71 K | $726.50 M |
| 07/07/2025 | $9.11 | $8.98 (-1.43%) | $9.18 | $8.90 | 512.70 K | $705.29 M |
| 07/03/2025 | $9.12 | $9.13 (0.11%) | $9.14 | $9.00 | 242.50 K | $717.07 M |
| 07/02/2025 | $8.96 | $9.07 (1.23%) | $9.13 | $8.87 | 370.05 K | $712.36 M |
| 07/01/2025 | $8.61 | $8.93 (3.72%) | $9.22 | $8.58 | 665.92 K | $701.36 M |
| 06/30/2025 | $8.80 | $8.64 (-1.82%) | $8.80 | $8.53 | 463.92 K | $678.59 M |
| 06/27/2025 | $8.70 | $8.66 (-0.46%) | $8.78 | $8.62 | 1.40 M | $680.16 M |
| 06/26/2025 | $8.50 | $8.71 (2.47%) | $8.79 | $8.42 | 303.00 K | $684.08 M |
| 06/25/2025 | $8.81 | $8.66 (-1.7%) | $8.85 | $8.60 | 335.01 K | $680.16 M |
| 06/24/2025 | $8.85 | $8.81 (-0.45%) | $8.95 | $8.76 | 381.24 K | $691.94 M |
| 06/23/2025 | $8.62 | $8.78 (1.86%) | $8.80 | $8.57 | 390.10 K | $689.58 M |
| 06/20/2025 | $8.74 | $8.65 (-1.03%) | $8.83 | $8.59 | 760.83 K | $679.37 M |
| 06/18/2025 | $8.58 | $8.72 (1.63%) | $8.82 | $8.57 | 347.30 K | $684.87 M |
| 06/17/2025 | $8.84 | $8.61 (-2.6%) | $8.95 | $8.55 | 465.33 K | $676.23 M |
| 06/16/2025 | $8.81 | $8.96 (1.7%) | $8.99 | $8.66 | 414.00 K | $703.72 M |
| 06/13/2025 | $8.72 | $8.70 (-0.23%) | $8.77 | $8.65 | 353.30 K | $683.30 M |
| 06/12/2025 | $8.72 | $8.86 (1.61%) | $8.94 | $8.67 | 292.61 K | $695.86 M |
| 06/11/2025 | $9.01 | $8.81 (-2.22%) | $9.05 | $8.76 | 463.34 K | $691.94 M |
| 06/10/2025 | $8.85 | $8.99 (1.58%) | $9.11 | $8.76 | 327.90 K | $706.07 M |
| 06/09/2025 | $8.68 | $8.79 (1.27%) | $8.91 | $8.67 | 321.00 K | $690.37 M |
| 06/06/2025 | $8.76 | $8.66 (-1.14%) | $8.84 | $8.57 | 327.40 K | $680.16 M |
| 06/05/2025 | $8.80 | $8.63 (-1.93%) | $8.80 | $8.62 | 356.50 K | $677.80 M |
| 06/04/2025 | $8.97 | $8.81 (-1.78%) | $9.01 | $8.79 | 367.11 K | $691.94 M |
| 06/03/2025 | $8.63 | $9.00 (4.29%) | $9.07 | $8.55 | 660.90 K | $706.86 M |
| 06/02/2025 | $8.95 | $8.63 (-3.58%) | $8.97 | $8.59 | 585.20 K | $677.80 M |
| 05/30/2025 | $9.01 | $8.95 (-0.67%) | $9.13 | $8.93 | 706.51 K | $702.93 M |
| 05/29/2025 | $9.04 | $9.02 (-0.22%) | $9.05 | $8.87 | 533.20 K | $708.43 M |
| 05/28/2025 | $9.06 | $9.01 (-0.55%) | $9.10 | $8.95 | 561.21 K | $707.65 M |
| 05/27/2025 | $8.83 | $9.05 (2.49%) | $9.06 | $8.76 | 515.30 K | $710.79 M |
| 05/23/2025 | $8.64 | $8.75 (1.27%) | $8.79 | $8.64 | 740.30 K | $687.23 M |
| 05/22/2025 | $8.77 | $8.81 (0.46%) | $8.87 | $8.74 | 547.03 K | $691.94 M |
| 05/21/2025 | $8.89 | $8.80 (-1.01%) | $8.96 | $8.74 | 897.03 K | $691.15 M |
| 05/20/2025 | $9.01 | $8.98 (-0.33%) | $9.10 | $8.95 | 633.95 K | $705.29 M |
| 05/19/2025 | $9.02 | $9.07 (0.55%) | $9.08 | $8.93 | 490.30 K | $712.36 M |
| 05/16/2025 | $9.11 | $9.06 (-0.55%) | $9.14 | $9.03 | 680.80 K | $711.57 M |
| 05/15/2025 | $9.06 | $9.14 (0.88%) | $9.15 | $8.95 | 655.13 K | $717.86 M |
| 05/14/2025 | $8.95 | $9.12 (1.9%) | $9.13 | $8.87 | 952.71 K | $716.28 M |
| 05/13/2025 | $8.96 | $8.91 (-0.56%) | $9.02 | $8.83 | 1.01 M | $699.79 M |
| 05/12/2025 | $8.76 | $8.91 (1.71%) | $9.08 | $8.74 | 1.20 M | $699.79 M |
| 05/09/2025 | $8.40 | $8.46 (0.71%) | $8.59 | $8.34 | 1.10 M | $664.45 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.
