-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+7.56% -
3 MONTH PERFORMANCE
+0.41% -
6 MONTH PERFORMANCE
+5.43% -
YEAR-TO-DATE PERFORMANCE
-14.17% -
1 YEAR PERFORMANCE
-5.41%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.37 | $12.22 (-1.21%) | $12.37 | $12.14 | 301,519 | $959.14 M |
| 11/20/2024 | $12.25 | $12.19 (-0.49%) | $12.30 | $11.94 | 398,208 | $956.78 M |
| 11/19/2024 | $12.19 | $12.26 (0.57%) | $12.29 | $12.03 | 265,330 | $962.28 M |
| 11/18/2024 | $12.22 | $12.26 (0.33%) | $12.34 | $12.12 | 389,926 | $962.28 M |
| 11/15/2024 | $12.51 | $12.20 (-2.48%) | $12.51 | $12.15 | 810,833 | $957.57 M |
| 11/14/2024 | $12.71 | $12.42 (-2.28%) | $12.85 | $12.38 | 471,534 | $974.83 M |
| 11/13/2024 | $12.75 | $12.64 (-0.86%) | $12.79 | $12.39 | 743,500 | $992.10 M |
| 11/12/2024 | $12.24 | $12.57 (2.7%) | $12.59 | $11.98 | 1.24 M | $986.61 M |
| 11/11/2024 | $12.06 | $12.21 (1.24%) | $12.39 | $12.06 | 330,744 | $958.35 M |
| 11/08/2024 | $12.03 | $11.99 (-0.33%) | $12.13 | $11.88 | 436,701 | $944.98 M |
| 11/07/2024 | $12.29 | $12.05 (-1.95%) | $12.38 | $11.97 | 507,700 | $949.71 M |
| 11/06/2024 | $11.26 | $11.88 (5.51%) | $11.99 | $11.14 | 669,806 | $936.31 M |
| 11/05/2024 | $10.91 | $10.88 (-0.27%) | $11.01 | $10.82 | 363,800 | $857.50 M |
| 11/04/2024 | $10.81 | $10.90 (0.83%) | $11.05 | $10.81 | 383,300 | $859.07 M |
| 11/01/2024 | $10.84 | $10.91 (0.65%) | $11.03 | $10.75 | 316,000 | $859.86 M |
| 10/31/2024 | $11.03 | $10.81 (-1.99%) | $11.12 | $10.80 | 428,300 | $851.98 M |
| 10/30/2024 | $10.97 | $11.04 (0.64%) | $11.29 | $10.86 | 381,842 | $870.11 M |
| 10/29/2024 | $11.15 | $11.10 (-0.45%) | $11.26 | $10.84 | 534,204 | $874.84 M |
| 10/28/2024 | $11.37 | $11.38 (0.09%) | $11.54 | $11.34 | 213,500 | $896.90 M |
| 10/25/2024 | $11.38 | $11.33 (-0.44%) | $11.50 | $11.32 | 182,700 | $894.08 M |
| 10/24/2024 | $11.49 | $11.32 (-1.48%) | $11.57 | $11.25 | 239,100 | $893.30 M |
| 10/23/2024 | $11.32 | $11.40 (0.71%) | $11.44 | $11.29 | 236,805 | $899.61 M |
| 10/22/2024 | $11.36 | $11.38 (0.18%) | $11.50 | $11.34 | 204,200 | $898.03 M |
| 10/21/2024 | $11.71 | $11.38 (-2.82%) | $11.75 | $11.37 | 221,600 | $898.03 M |
| 10/18/2024 | $11.74 | $11.73 (-0.09%) | $11.80 | $11.64 | 174,300 | $925.65 M |
| 10/17/2024 | $11.90 | $11.75 (-1.26%) | $11.90 | $11.61 | 210,600 | $927.23 M |
| 10/16/2024 | $11.71 | $11.97 (2.22%) | $12.05 | $11.71 | 303,300 | $944.59 M |
| 10/15/2024 | $11.58 | $11.53 (-0.43%) | $11.83 | $11.47 | 217,500 | $909.87 M |
| 10/14/2024 | $11.62 | $11.63 (0.09%) | $11.64 | $11.42 | 115,600 | $917.76 M |
| 10/11/2024 | $11.38 | $11.61 (2.02%) | $11.62 | $11.38 | 179,648 | $916.18 M |
| 10/10/2024 | $11.37 | $11.34 (-0.26%) | $11.37 | $11.17 | 281,104 | $894.87 M |
| 10/09/2024 | $11.57 | $11.46 (-0.95%) | $11.62 | $11.41 | 169,743 | $904.34 M |
| 10/08/2024 | $11.41 | $11.56 (1.31%) | $11.57 | $11.38 | 209,623 | $912.23 M |
| 10/07/2024 | $11.29 | $11.53 (2.13%) | $11.56 | $11.20 | 483,627 | $909.87 M |
| 10/04/2024 | $11.65 | $11.31 (-2.92%) | $11.65 | $11.31 | 218,800 | $892.51 M |
| 10/03/2024 | $11.70 | $11.53 (-1.45%) | $11.70 | $11.39 | 325,520 | $909.87 M |
| 10/02/2024 | $11.97 | $11.81 (-1.34%) | $12.06 | $11.78 | 169,411 | $931.96 M |
| 10/01/2024 | $12.21 | $12.05 (-1.31%) | $12.23 | $11.77 | 414,300 | $950.90 M |
| 09/30/2024 | $12.06 | $12.28 (1.82%) | $12.33 | $12.02 | 293,204 | $969.05 M |
| 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 |