5 DAY PERFORMANCE
-24.81%
1 MONTH PERFORMANCE
-9.88%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
+30.79%
YEAR-TO-DATE PERFORMANCE
+10.08%
1 YEAR PERFORMANCE
+11.56%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.31 | $12.32 (0.08%) | $12.56 | $12.30 | 98.84 K | $954.27 M |
| 05/12/2026 | $12.63 | $12.34 (-2.3%) | $12.67 | $12.03 | 546.54 K | $955.82 M |
| 05/11/2026 | $13.20 | $12.67 (-4.02%) | $13.21 | $12.65 | 518.30 K | $981.38 M |
| 05/08/2026 | $13.04 | $13.22 (1.38%) | $13.25 | $12.96 | 495.62 K | $1.02 B |
| 05/07/2026 | $13.17 | $12.98 (-1.44%) | $13.25 | $12.94 | 358.28 K | $1.01 B |
| 05/06/2026 | $12.96 | $13.10 (1.08%) | $13.25 | $12.91 | 312.00 K | $1.01 B |
| 05/05/2026 | $12.57 | $12.77 (1.59%) | $12.83 | $12.57 | 383.04 K | $989.13 M |
| 05/04/2026 | $13.24 | $12.50 (-5.59%) | $13.25 | $12.43 | 764.31 K | $968.21 M |
| 05/01/2026 | $13.48 | $13.47 (-0.07%) | $13.53 | $13.20 | 525.94 K | $1.04 B |
| 04/30/2026 | $13.18 | $13.38 (1.52%) | $13.39 | $13.11 | 443.31 K | $1.04 B |
| 04/29/2026 | $13.57 | $13.25 (-2.36%) | $13.92 | $13.16 | 488.40 K | $1.03 B |
| 04/28/2026 | $13.51 | $13.57 (0.44%) | $13.72 | $13.28 | 582.11 K | $1.05 B |
| 04/27/2026 | $12.96 | $13.27 (2.39%) | $13.43 | $12.90 | 684.40 K | $1.03 B |
| 04/24/2026 | $12.50 | $13.03 (4.24%) | $13.21 | $12.25 | 1.04 M | $1.01 B |
| 04/23/2026 | $11.94 | $12.02 (0.67%) | $12.22 | $11.86 | 377.90 K | $931.03 M |
| 04/22/2026 | $11.82 | $11.58 (-2.03%) | $11.89 | $11.54 | 258.44 K | $896.95 M |
| 04/21/2026 | $11.81 | $11.82 (0.08%) | $11.93 | $11.65 | 354.14 K | $915.54 M |
| 04/20/2026 | $11.55 | $11.78 (1.99%) | $11.89 | $11.30 | 305.63 K | $912.44 M |
| 04/17/2026 | $11.47 | $11.63 (1.39%) | $11.75 | $11.32 | 330.80 K | $900.61 M |
| 04/16/2026 | $10.81 | $11.33 (4.81%) | $11.49 | $10.72 | 409.30 K | $877.37 M |
| 04/15/2026 | $11.00 | $10.75 (-2.27%) | $11.04 | $10.70 | 330.24 K | $832.46 M |
| 04/14/2026 | $11.04 | $11.00 (-0.36%) | $11.13 | $10.97 | 297.90 K | $851.82 M |
| 04/13/2026 | $10.95 | $11.03 (0.73%) | $11.06 | $10.78 | 258.03 K | $854.14 M |
| 04/10/2026 | $11.12 | $11.01 (-0.99%) | $11.19 | $10.97 | 235.30 K | $852.59 M |
| 04/09/2026 | $11.14 | $11.13 (-0.09%) | $11.31 | $11.03 | 340.80 K | $861.89 M |
| 04/08/2026 | $11.08 | $11.20 (1.08%) | $11.43 | $11.08 | 445.36 K | $867.31 M |
| 04/07/2026 | $10.67 | $10.74 (0.66%) | $10.93 | $10.66 | 277.03 K | $831.69 M |
| 04/06/2026 | $10.57 | $10.68 (1.04%) | $10.70 | $10.50 | 230.94 K | $827.04 M |
| 04/02/2026 | $10.34 | $10.64 (2.9%) | $10.67 | $10.31 | 264.40 K | $823.94 M |
| 04/01/2026 | $10.45 | $10.51 (0.57%) | $10.75 | $10.41 | 285.50 K | $813.87 M |
| 03/31/2026 | $10.34 | $10.40 (0.58%) | $10.68 | $10.18 | 387.70 K | $805.36 M |
| 03/30/2026 | $10.23 | $10.15 (-0.78%) | $10.36 | $10.01 | 281.22 K | $786.00 M |
| 03/27/2026 | $10.22 | $10.22 (0%) | $10.35 | $10.12 | 318.00 K | $791.42 M |
| 03/26/2026 | $10.28 | $10.35 (0.68%) | $10.45 | $10.27 | 315.90 K | $801.48 M |
| 03/25/2026 | $10.32 | $10.38 (0.58%) | $10.46 | $10.15 | 241.66 K | $803.81 M |
| 03/24/2026 | $9.82 | $10.19 (3.77%) | $10.29 | $9.82 | 405.55 K | $789.09 M |
| 03/23/2026 | $9.96 | $9.95 (-0.1%) | $10.30 | $9.93 | 495.37 K | $770.51 M |
| 03/20/2026 | $9.62 | $9.65 (0.31%) | $9.66 | $9.44 | 761.00 K | $747.28 M |
| 03/19/2026 | $9.39 | $9.58 (2.02%) | $9.66 | $9.38 | 367.51 K | $741.86 M |
| 03/18/2026 | $9.49 | $9.51 (0.21%) | $9.62 | $9.44 | 338.23 K | $736.44 M |
| 03/17/2026 | $9.68 | $9.55 (-1.34%) | $9.78 | $9.44 | 424.90 K | $739.53 M |
| 03/16/2026 | $9.67 | $9.53 (-1.45%) | $9.73 | $9.49 | 339.70 K | $737.99 M |
| 03/13/2026 | $9.60 | $9.53 (-0.73%) | $9.68 | $9.35 | 437.20 K | $737.99 M |
| 03/12/2026 | $9.60 | $9.50 (-1.04%) | $9.77 | $9.44 | 545.93 K | $735.66 M |
| 03/11/2026 | $9.95 | $9.74 (-2.11%) | $10.15 | $9.57 | 354.30 K | $754.25 M |
| 03/10/2026 | $9.93 | $10.03 (1.01%) | $10.31 | $9.82 | 353.30 K | $776.70 M |
| 03/09/2026 | $9.96 | $9.94 (-0.2%) | $9.97 | $9.55 | 585.14 K | $769.74 M |
| 03/06/2026 | $10.44 | $10.15 (-2.78%) | $10.74 | $10.10 | 565.10 K | $786.00 M |
| 03/05/2026 | $11.13 | $10.81 (-2.88%) | $11.23 | $10.74 | 331.80 K | $837.11 M |
| 03/04/2026 | $11.16 | $11.26 (0.9%) | $11.54 | $11.11 | 408.27 K | $871.95 M |
| 03/03/2026 | $10.85 | $11.01 (1.47%) | $11.09 | $10.66 | 402.30 K | $852.59 M |
| 03/02/2026 | $10.92 | $11.11 (1.74%) | $11.15 | $10.71 | 667.53 K | $860.34 M |
| 02/27/2026 | $10.90 | $11.03 (1.19%) | $11.05 | $10.88 | 618.30 K | $854.14 M |
| 02/26/2026 | $10.76 | $11.09 (3.07%) | $11.21 | $10.76 | 665.41 K | $858.79 M |
| 02/25/2026 | $10.96 | $10.67 (-2.65%) | $10.96 | $10.59 | 392.20 K | $826.26 M |
| 02/24/2026 | $10.98 | $10.85 (-1.18%) | $11.15 | $10.77 | 390.00 K | $840.20 M |
| 02/23/2026 | $11.69 | $10.96 (-6.24%) | $11.69 | $10.95 | 703.30 K | $848.72 M |
| 02/20/2026 | $11.40 | $11.76 (3.16%) | $11.87 | $11.36 | 1.09 M | $910.67 M |
| 02/19/2026 | $11.60 | $11.49 (-0.95%) | $11.65 | $11.40 | 500.40 K | $889.76 M |
| 02/18/2026 | $11.60 | $11.66 (0.52%) | $11.86 | $11.58 | 582.04 K | $902.93 M |
| 02/17/2026 | $11.36 | $11.58 (1.94%) | $11.71 | $11.34 | 566.12 K | $896.73 M |
| 02/13/2026 | $11.08 | $11.28 (1.81%) | $11.42 | $11.00 | 414.73 K | $873.50 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.
