5 DAY PERFORMANCE
+11.91%
1 MONTH PERFORMANCE
+12.28%
3 MONTH PERFORMANCE
+16.50%
6 MONTH PERFORMANCE
+10.70%
YEAR-TO-DATE PERFORMANCE
+13.40%
1 YEAR PERFORMANCE
-5.27%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $10.43 | $10.24 (-1.82%) | $10.51 | $10.23 | 647.04 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 |
| 10/27/2025 | $8.06 | $8.05 (-0.12%) | $8.14 | $8.03 | 432.30 K | $628.54 M |
| 10/24/2025 | $8.12 | $8.05 (-0.86%) | $8.15 | $8.00 | 447.40 K | $628.54 M |
| 10/23/2025 | $8.30 | $8.07 (-2.77%) | $8.35 | $7.94 | 708.70 K | $630.10 M |
| 10/22/2025 | $8.49 | $8.37 (-1.41%) | $8.57 | $8.34 | 417.27 K | $653.52 M |
| 10/21/2025 | $8.32 | $8.49 (2.04%) | $8.57 | $8.27 | 436.00 K | $662.89 M |
| 10/20/2025 | $8.26 | $8.32 (0.73%) | $8.56 | $8.22 | 324.80 K | $649.62 M |
| 10/17/2025 | $8.43 | $8.21 (-2.61%) | $8.56 | $8.20 | 447.24 K | $641.03 M |
| 10/16/2025 | $8.19 | $8.44 (3.05%) | $8.45 | $8.12 | 1.07 M | $658.99 M |
| 10/15/2025 | $8.11 | $8.06 (-0.62%) | $8.20 | $8.00 | 368.30 K | $629.32 M |
| 10/14/2025 | $7.87 | $8.06 (2.41%) | $8.08 | $7.84 | 461.70 K | $629.32 M |
| 10/13/2025 | $8.07 | $7.95 (-1.49%) | $8.08 | $7.89 | 492.60 K | $620.73 M |
| 10/10/2025 | $8.40 | $7.95 (-5.36%) | $8.42 | $7.88 | 686.61 K | $620.73 M |
| 10/09/2025 | $8.87 | $8.40 (-5.3%) | $8.87 | $8.39 | 479.40 K | $655.86 M |
| 10/08/2025 | $8.44 | $8.79 (4.15%) | $8.80 | $8.35 | 905.55 K | $686.31 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.
