-
5 DAY PERFORMANCE
-0.66% -
1 MONTH PERFORMANCE
-1.63% -
3 MONTH PERFORMANCE
-2.19% -
6 MONTH PERFORMANCE
+1.01% -
YEAR-TO-DATE PERFORMANCE
-15.43% -
1 YEAR PERFORMANCE
-17.90%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.02 | $12.07 (0.42%) | $12.26 | $11.96 | 168,000 | $952.48 M |
| 09/26/2024 | $12.07 | $11.91 (-1.33%) | $12.13 | $11.86 | 173,700 | $939.85 M |
| 09/25/2024 | $12.08 | $11.95 (-1.08%) | $12.12 | $11.90 | 209,048 | $943.01 M |
| 09/24/2024 | $12.02 | $12.14 (1%) | $12.19 | $12.00 | 222,900 | $958.00 M |
| 09/23/2024 | $12.05 | $11.96 (-0.75%) | $12.12 | $11.93 | 230,721 | $943.80 M |
| 09/20/2024 | $12.43 | $12.00 (-3.46%) | $12.43 | $11.97 | 1.74 M | $946.96 M |
| 09/19/2024 | $12.62 | $12.49 (-1.03%) | $12.67 | $12.44 | 481,400 | $985.62 M |
| 09/18/2024 | $12.42 | $12.38 (-0.32%) | $12.58 | $12.29 | 351,900 | $976.94 M |
| 09/17/2024 | $12.40 | $12.42 (0.16%) | $12.63 | $12.31 | 337,128 | $980.10 M |
| 09/16/2024 | $12.29 | $12.30 (0.08%) | $12.51 | $12.15 | 327,300 | $970.63 M |
| 09/13/2024 | $12.06 | $12.11 (0.41%) | $12.20 | $11.99 | 187,436 | $955.64 M |
| 09/12/2024 | $11.82 | $11.92 (0.85%) | $11.99 | $11.66 | 222,537 | $940.64 M |
| 09/11/2024 | $11.69 | $11.80 (0.94%) | $11.81 | $11.47 | 349,300 | $931.17 M |
| 09/10/2024 | $11.75 | $11.74 (-0.09%) | $11.80 | $11.70 | 270,848 | $926.44 M |
| 09/09/2024 | $11.74 | $11.75 (0.09%) | $11.86 | $11.57 | 402,700 | $927.23 M |
| 09/06/2024 | $11.99 | $11.77 (-1.83%) | $12.04 | $11.76 | 152,700 | $928.81 M |
| 09/05/2024 | $12.30 | $11.98 (-2.6%) | $12.30 | $11.90 | 185,045 | $945.38 M |
| 09/04/2024 | $12.31 | $12.32 (0.08%) | $12.51 | $12.20 | 194,200 | $972.21 M |
| 09/03/2024 | $12.29 | $12.32 (0.24%) | $12.34 | $12.21 | 181,900 | $972.21 M |
| 08/30/2024 | $12.27 | $12.38 (0.9%) | $12.40 | $12.17 | 265,500 | $976.94 M |
| 08/29/2024 | $12.22 | $12.26 (0.33%) | $12.41 | $12.15 | 198,600 | $967.47 M |
| 08/28/2024 | $12.09 | $12.24 (1.24%) | $12.29 | $12.06 | 155,223 | $965.90 M |
| 08/27/2024 | $12.40 | $12.10 (-2.42%) | $12.51 | $12.04 | 202,200 | $954.85 M |
| 08/26/2024 | $12.46 | $12.40 (-0.48%) | $12.50 | $12.36 | 334,308 | $978.52 M |
| 08/23/2024 | $12.20 | $12.38 (1.48%) | $12.52 | $12.18 | 305,900 | $976.94 M |
| 08/22/2024 | $12.40 | $12.19 (-1.69%) | $12.44 | $12.15 | 196,330 | $961.95 M |
| 08/21/2024 | $12.35 | $12.32 (-0.24%) | $12.53 | $12.25 | 223,500 | $972.21 M |
| 08/20/2024 | $12.31 | $12.32 (0.08%) | $12.42 | $12.26 | 260,823 | $972.21 M |
| 08/19/2024 | $12.41 | $12.34 (-0.56%) | $12.58 | $12.26 | 410,229 | $973.79 M |
| 08/16/2024 | $12.14 | $12.38 (1.98%) | $12.38 | $12.10 | 610,001 | $976.94 M |
| 08/15/2024 | $12.22 | $12.16 (-0.49%) | $12.46 | $12.13 | 387,115 | $959.58 M |
| 08/14/2024 | $12.23 | $12.01 (-1.8%) | $12.23 | $11.95 | 270,000 | $947.75 M |
| 08/13/2024 | $11.96 | $12.18 (1.84%) | $12.19 | $11.84 | 328,800 | $961.16 M |
| 08/12/2024 | $11.89 | $11.87 (-0.17%) | $11.89 | $11.75 | 253,100 | $936.70 M |
| 08/09/2024 | $12.17 | $11.85 (-2.63%) | $12.17 | $11.76 | 247,600 | $935.12 M |
| 08/08/2024 | $12.15 | $12.07 (-0.66%) | $12.15 | $11.93 | 203,200 | $952.48 M |
| 08/07/2024 | $12.32 | $12.01 (-2.52%) | $12.32 | $11.90 | 202,300 | $947.75 M |
| 08/06/2024 | $12.13 | $12.18 (0.41%) | $12.37 | $12.03 | 298,610 | $961.16 M |
| 08/05/2024 | $12.06 | $12.18 (1%) | $12.33 | $11.89 | 319,400 | $961.16 M |
| 08/02/2024 | $12.37 | $12.42 (0.4%) | $12.53 | $12.28 | 290,100 | $980.10 M |
| 08/01/2024 | $13.06 | $12.73 (-2.53%) | $13.17 | $12.64 | 457,024 | $1.00 B |
| 07/31/2024 | $13.22 | $12.97 (-1.89%) | $13.24 | $12.88 | 564,437 | $1.02 B |
| 07/30/2024 | $13.05 | $13.19 (1.07%) | $13.39 | $12.96 | 433,900 | $1.04 B |
| 07/29/2024 | $13.14 | $12.95 (-1.45%) | $13.33 | $12.86 | 398,431 | $1.02 B |
| 07/26/2024 | $13.35 | $13.18 (-1.27%) | $13.45 | $13.11 | 381,700 | $1.04 B |
| 07/25/2024 | $12.92 | $13.29 (2.86%) | $13.67 | $12.77 | 672,444 | $1.05 B |
| 07/24/2024 | $12.38 | $12.81 (3.47%) | $12.86 | $12.38 | 450,000 | $1.01 B |
| 07/23/2024 | $12.34 | $12.38 (0.32%) | $12.46 | $12.23 | 317,229 | $976.94 M |
| 07/22/2024 | $12.57 | $12.47 (-0.8%) | $12.63 | $12.29 | 295,200 | $984.05 M |
| 07/19/2024 | $12.69 | $12.52 (-1.34%) | $12.69 | $12.33 | 441,824 | $989.63 M |
| 07/18/2024 | $12.84 | $12.74 (-0.78%) | $12.93 | $12.67 | 217,545 | $1.01 B |
| 07/17/2024 | $12.58 | $12.94 (2.86%) | $12.96 | $12.57 | 386,634 | $1.02 B |
| 07/16/2024 | $12.40 | $12.70 (2.42%) | $12.83 | $12.40 | 298,638 | $1.00 B |
| 07/15/2024 | $12.28 | $12.33 (0.41%) | $12.56 | $12.19 | 295,535 | $974.61 M |
| 07/12/2024 | $12.18 | $12.15 (-0.25%) | $12.30 | $12.05 | 339,600 | $960.38 M |
| 07/11/2024 | $11.97 | $12.03 (0.5%) | $12.16 | $11.86 | 300,846 | $950.90 M |
| 07/10/2024 | $11.67 | $11.75 (0.69%) | $11.77 | $11.59 | 391,801 | $928.77 M |
| 07/09/2024 | $11.26 | $11.61 (3.11%) | $11.83 | $11.19 | 759,922 | $917.70 M |
| 07/08/2024 | $12.30 | $12.20 (-0.81%) | $12.39 | $12.06 | 378,100 | $964.34 M |
| 07/05/2024 | $11.97 | $12.21 (2.01%) | $12.22 | $11.94 | 483,800 | $965.13 M |
| 07/03/2024 | $12.12 | $12.06 (-0.5%) | $12.43 | $12.05 | 215,906 | $953.27 M |
| 07/02/2024 | $12.18 | $12.08 (-0.82%) | $12.29 | $12.07 | 195,103 | $954.85 M |
| 07/01/2024 | $12.30 | $12.14 (-1.3%) | $12.30 | $12.02 | 438,639 | $959.59 M |