5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
+12.28%
3 MONTH PERFORMANCE
+29.45%
6 MONTH PERFORMANCE
+23.12%
YEAR-TO-DATE PERFORMANCE
+14.40%
1 YEAR PERFORMANCE
-10.56%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $10.39 | $10.33 (-0.58%) | $10.48 | $10.30 | 406.74 K | $800.21 M |
| 01/26/2026 | $10.55 | $10.35 (-1.9%) | $10.55 | $10.32 | 338.74 K | $801.76 M |
| 01/23/2026 | $10.79 | $10.57 (-2.04%) | $10.81 | $10.51 | 414.70 K | $818.81 M |
| 01/22/2026 | $10.60 | $10.71 (1.04%) | $10.91 | $10.58 | 432.50 K | $829.65 M |
| 01/21/2026 | $10.24 | $10.54 (2.93%) | $10.64 | $10.24 | 430.40 K | $816.48 M |
| 01/20/2026 | $10.11 | $10.18 (0.69%) | $10.37 | $10.08 | 459.00 K | $788.59 M |
| 01/16/2026 | $10.58 | $10.39 (-1.8%) | $10.69 | $10.37 | 429.30 K | $804.86 M |
| 01/15/2026 | $10.43 | $10.67 (2.3%) | $10.70 | $10.38 | 601.40 K | $826.55 M |
| 01/14/2026 | $10.31 | $10.41 (0.97%) | $10.54 | $10.18 | 502.72 K | $806.41 M |
| 01/13/2026 | $10.49 | $10.35 (-1.33%) | $10.51 | $10.27 | 435.20 K | $801.76 M |
| 01/12/2026 | $10.47 | $10.42 (-0.48%) | $10.49 | $10.34 | 426.20 K | $807.19 M |
| 01/09/2026 | $10.45 | $10.48 (0.29%) | $10.54 | $10.31 | 348.22 K | $811.83 M |
| 01/08/2026 | $10.13 | $10.43 (2.96%) | $10.49 | $10.05 | 498.43 K | $807.96 M |
| 01/07/2026 | $10.43 | $10.24 (-1.82%) | $10.51 | $10.23 | 655.71 K | $793.24 M |
| 01/06/2026 | $9.99 | $10.40 (4.1%) | $10.47 | $9.95 | 1.15 M | $805.64 M |
| 01/05/2026 | $9.65 | $9.84 (1.97%) | $10.08 | $9.62 | 797.20 K | $762.26 M |
| 01/02/2026 | $9.03 | $9.15 (1.33%) | $9.18 | $8.90 | 702.73 K | $708.80 M |
| 12/31/2025 | $9.17 | $9.03 (-1.53%) | $9.19 | $9.02 | 372.24 K | $699.51 M |
| 12/30/2025 | $9.14 | $9.19 (0.55%) | $9.35 | $9.13 | 509.80 K | $711.90 M |
| 12/29/2025 | $9.16 | $9.23 (0.76%) | $9.27 | $9.10 | 461.83 K | $715.00 M |
| 12/26/2025 | $9.11 | $9.20 (0.99%) | $9.23 | $9.05 | 391.20 K | $712.68 M |
| 12/24/2025 | $9.17 | $9.22 (0.55%) | $9.31 | $9.15 | 320.51 K | $714.23 M |
| 12/23/2025 | $9.09 | $9.21 (1.32%) | $9.30 | $9.07 | 438.90 K | $713.45 M |
| 12/22/2025 | $9.00 | $9.09 (1%) | $9.14 | $9.00 | 488.10 K | $704.16 M |
| 12/19/2025 | $9.15 | $8.98 (-1.86%) | $9.15 | $8.91 | 1.10 M | $695.64 M |
| 12/18/2025 | $9.28 | $9.23 (-0.54%) | $9.39 | $9.09 | 806.00 K | $715.00 M |
| 12/17/2025 | $9.34 | $9.22 (-1.28%) | $9.40 | $9.21 | 745.00 K | $714.23 M |
| 12/16/2025 | $9.50 | $9.38 (-1.26%) | $9.52 | $9.30 | 653.20 K | $726.62 M |
| 12/15/2025 | $9.49 | $9.47 (-0.21%) | $9.52 | $9.37 | 682.00 K | $733.59 M |
| 12/12/2025 | $9.40 | $9.48 (0.85%) | $9.50 | $9.36 | 632.72 K | $734.37 M |
| 12/11/2025 | $9.30 | $9.38 (0.86%) | $9.60 | $9.27 | 658.90 K | $726.62 M |
| 12/10/2025 | $8.98 | $9.26 (3.12%) | $9.30 | $8.96 | 932.83 K | $717.33 M |
| 12/09/2025 | $9.05 | $8.97 (-0.88%) | $9.13 | $8.87 | 804.70 K | $694.86 M |
| 12/08/2025 | $9.01 | $9.12 (1.22%) | $9.31 | $9.01 | 611.40 K | $706.48 M |
| 12/05/2025 | $9.00 | $9.07 (0.78%) | $9.14 | $8.98 | 428.43 K | $702.61 M |
| 12/04/2025 | $8.82 | $9.00 (2.04%) | $9.10 | $8.81 | 853.60 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 |
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.
