5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-22.29%
YEAR-TO-DATE PERFORMANCE
-23.26%
1 YEAR PERFORMANCE
-27.40%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $8.62 | $8.57 (-0.58%) | $8.71 | $8.57 | 119.51 K | $678.98 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 |
| 05/08/2025 | $7.87 | $8.36 (6.23%) | $8.37 | $7.65 | 1.24 M | $656.59 M |
| 05/07/2025 | $7.60 | $7.56 (-0.53%) | $7.77 | $7.53 | 754.61 K | $593.76 M |
| 05/06/2025 | $7.61 | $7.60 (-0.13%) | $7.67 | $7.49 | 607.10 K | $596.90 M |
| 05/05/2025 | $7.73 | $7.72 (-0.13%) | $7.92 | $7.68 | 734.24 K | $606.33 M |
| 05/02/2025 | $7.44 | $7.80 (4.84%) | $7.83 | $7.44 | 828.61 K | $612.61 M |
| 05/01/2025 | $7.56 | $7.37 (-2.51%) | $7.63 | $7.11 | 1.04 M | $578.84 M |
| 04/30/2025 | $7.71 | $7.60 (-1.43%) | $7.71 | $7.26 | 1.13 M | $596.90 M |
| 04/29/2025 | $7.97 | $7.84 (-1.63%) | $7.99 | $7.75 | 589.66 K | $615.75 M |
| 04/28/2025 | $8.12 | $8.01 (-1.35%) | $8.18 | $7.91 | 494.45 K | $629.11 M |
| 04/25/2025 | $8.34 | $8.15 (-2.28%) | $8.34 | $8.05 | 422.00 K | $639.75 M |
| 04/24/2025 | $8.28 | $8.46 (2.17%) | $8.49 | $8.22 | 342.34 K | $664.08 M |
| 04/23/2025 | $8.49 | $8.32 (-2%) | $8.68 | $8.25 | 479.40 K | $653.10 M |
| 04/22/2025 | $8.31 | $8.36 (0.6%) | $8.40 | $8.22 | 808.20 K | $656.23 M |
| 04/21/2025 | $8.21 | $8.25 (0.49%) | $8.27 | $8.01 | 536.10 K | $647.60 M |
| 04/17/2025 | $8.06 | $8.28 (2.73%) | $8.32 | $8.06 | 385.02 K | $649.96 M |
| 04/16/2025 | $8.24 | $8.08 (-1.94%) | $8.37 | $7.98 | 464.32 K | $634.26 M |
| 04/15/2025 | $8.42 | $8.25 (-2.02%) | $8.44 | $8.21 | 415.23 K | $647.60 M |
| 04/14/2025 | $8.50 | $8.44 (-0.71%) | $8.50 | $8.30 | 367.44 K | $662.51 M |
| 04/11/2025 | $8.56 | $8.45 (-1.29%) | $8.58 | $8.21 | 444.41 K | $663.30 M |
| 04/10/2025 | $8.64 | $8.63 (-0.12%) | $8.90 | $8.37 | 575.60 K | $677.43 M |
| 04/09/2025 | $8.11 | $8.75 (7.89%) | $8.90 | $8.11 | 672.95 K | $686.85 M |
| 04/08/2025 | $8.62 | $8.21 (-4.76%) | $8.67 | $8.12 | 613.00 K | $644.46 M |
| 04/07/2025 | $8.28 | $8.35 (0.85%) | $8.82 | $8.11 | 657.37 K | $655.45 M |
| 04/04/2025 | $8.76 | $8.51 (-2.85%) | $8.76 | $8.18 | 624.70 K | $668.01 M |
| 04/03/2025 | $8.95 | $8.57 (-4.25%) | $9.02 | $8.51 | 710.80 K | $672.72 M |
| 04/02/2025 | $9.09 | $9.15 (0.66%) | $9.21 | $8.96 | 576.71 K | $718.25 M |
| 04/01/2025 | $9.15 | $9.30 (1.64%) | $9.37 | $9.10 | 303.84 K | $730.02 M |
| 03/31/2025 | $9.16 | $9.22 (0.66%) | $9.29 | $9.15 | 436.20 K | $723.74 M |
| 03/28/2025 | $9.47 | $9.29 (-1.9%) | $9.47 | $9.29 | 331.92 K | $729.24 M |
| 03/27/2025 | $9.39 | $9.45 (0.64%) | $9.55 | $9.30 | 454.94 K | $741.80 M |
| 03/26/2025 | $9.38 | $9.41 (0.32%) | $9.43 | $9.31 | 223.50 K | $738.66 M |
| 03/25/2025 | $9.49 | $9.39 (-1.05%) | $9.59 | $9.35 | 345.12 K | $737.09 M |
| 03/24/2025 | $9.36 | $9.54 (1.92%) | $9.56 | $9.35 | 289.72 K | $748.86 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.
