5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-8.98%
3 MONTH PERFORMANCE
-29.92%
6 MONTH PERFORMANCE
-28.51%
YEAR-TO-DATE PERFORMANCE
-30.48%
1 YEAR PERFORMANCE
-27.58%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.44 | $7.80 (4.84%) | $7.83 | $7.44 | 828.10 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 |
| 03/21/2025 | $9.20 | $9.28 (0.87%) | $9.33 | $9.14 | 750.93 K | $728.45 M |
| 03/20/2025 | $9.49 | $9.34 (-1.58%) | $9.49 | $9.28 | 302.34 K | $733.16 M |
| 03/19/2025 | $9.54 | $9.43 (-1.15%) | $9.56 | $9.37 | 415.90 K | $740.23 M |
| 03/18/2025 | $9.48 | $9.49 (0.11%) | $9.53 | $9.38 | 640.30 K | $744.94 M |
| 03/17/2025 | $9.43 | $9.53 (1.06%) | $9.54 | $9.39 | 385.80 K | $748.08 M |
| 03/14/2025 | $9.23 | $9.44 (2.28%) | $9.48 | $9.20 | 925.40 K | $741.01 M |
| 03/13/2025 | $9.33 | $9.20 (-1.39%) | $9.43 | $9.11 | 843.52 K | $722.17 M |
| 03/12/2025 | $9.61 | $9.38 (-2.39%) | $9.61 | $9.26 | 904.16 K | $736.30 M |
| 03/11/2025 | $9.87 | $9.60 (-2.74%) | $9.95 | $9.60 | 523.47 K | $753.57 M |
| 03/10/2025 | $10.13 | $9.90 (-2.27%) | $10.15 | $9.86 | 528.14 K | $777.12 M |
| 03/07/2025 | $10.10 | $10.04 (-0.59%) | $10.22 | $10.01 | 325.93 K | $788.11 M |
| 03/06/2025 | $9.99 | $10.14 (1.5%) | $10.17 | $9.91 | 307.44 K | $795.96 M |
| 03/05/2025 | $9.96 | $10.02 (0.6%) | $10.11 | $9.87 | 385.02 K | $786.54 M |
| 03/04/2025 | $10.21 | $9.97 (-2.35%) | $10.28 | $9.96 | 576.05 K | $782.62 M |
| 03/03/2025 | $10.35 | $10.27 (-0.77%) | $10.51 | $10.22 | 485.93 K | $806.16 M |
| 02/28/2025 | $10.18 | $10.32 (1.38%) | $10.36 | $10.14 | 536.60 K | $810.09 M |
| 02/27/2025 | $10.18 | $10.19 (0.1%) | $10.25 | $10.11 | 596.00 K | $799.88 M |
| 02/26/2025 | $10.06 | $10.22 (1.59%) | $10.27 | $9.98 | 511.90 K | $802.24 M |
| 02/25/2025 | $10.17 | $10.11 (-0.59%) | $10.22 | $10.09 | 561.90 K | $793.60 M |
| 02/24/2025 | $10.70 | $10.12 (-5.42%) | $10.70 | $10.10 | 785.24 K | $794.39 M |
| 02/21/2025 | $10.71 | $10.64 (-0.65%) | $10.72 | $10.29 | 639.83 K | $835.21 M |
| 02/20/2025 | $10.92 | $10.57 (-3.21%) | $10.99 | $10.57 | 648.73 K | $829.71 M |
| 02/19/2025 | $11.37 | $10.97 (-3.52%) | $11.42 | $10.93 | 448.15 K | $861.11 M |
| 02/18/2025 | $11.43 | $11.50 (0.61%) | $11.67 | $11.40 | 328.10 K | $902.72 M |
| 02/14/2025 | $11.35 | $11.39 (0.35%) | $11.44 | $11.27 | 742.70 K | $894.08 M |
| 02/13/2025 | $11.38 | $11.29 (-0.79%) | $11.41 | $11.21 | 233.43 K | $886.23 M |
| 02/12/2025 | $11.28 | $11.30 (0.18%) | $11.46 | $11.22 | 644.51 K | $887.02 M |
| 02/11/2025 | $11.30 | $11.47 (1.5%) | $11.64 | $11.22 | 428.90 K | $900.36 M |
| 02/10/2025 | $11.43 | $11.35 (-0.7%) | $11.43 | $11.25 | 342.80 K | $890.94 M |
| 02/07/2025 | $11.53 | $11.37 (-1.39%) | $11.53 | $11.25 | 894.55 K | $892.51 M |
| 02/06/2025 | $11.72 | $11.56 (-1.37%) | $11.82 | $11.50 | 309.10 K | $907.43 M |
| 02/05/2025 | $11.41 | $11.71 (2.63%) | $11.71 | $11.37 | 329.80 K | $919.20 M |
| 02/04/2025 | $11.10 | $11.32 (1.98%) | $11.36 | $11.02 | 328.76 K | $888.59 M |
| 02/03/2025 | $11.27 | $11.13 (-1.24%) | $11.28 | $11.06 | 462.80 K | $873.67 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.
