5 DAY PERFORMANCE
-21.55%
1 MONTH PERFORMANCE
-30.39%
3 MONTH PERFORMANCE
-30.73%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
+10.08%
1 YEAR PERFORMANCE
+13.47%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $12.55 | $12.84 (2.31%) | $12.88 | $12.49 | 604.94 K | $993.87 M |
| 08/20/2026 | $12.58 | $12.36 (-1.75%) | $12.70 | $12.31 | 1.09 M | $956.71 M |
| 08/19/2026 | $12.79 | $12.67 (-0.94%) | $12.95 | $12.66 | 1.05 M | $980.71 M |
| 08/18/2026 | $12.80 | $12.75 (-0.39%) | $12.87 | $12.50 | 1.08 M | $986.90 M |
| 08/17/2026 | $12.78 | $12.82 (0.31%) | $13.01 | $12.75 | 691.14 K | $992.32 M |
| 08/14/2026 | $12.68 | $12.79 (0.87%) | $13.09 | $12.54 | 939.40 K | $990.00 M |
| 08/13/2026 | $12.26 | $12.66 (3.26%) | $12.84 | $12.26 | 1.29 M | $979.93 M |
| 08/12/2026 | $11.84 | $12.29 (3.8%) | $12.39 | $11.84 | 844.50 K | $951.30 M |
| 08/11/2026 | $11.79 | $11.80 (0.08%) | $11.93 | $11.47 | 1.26 M | $913.37 M |
| 08/10/2026 | $12.26 | $11.75 (-4.16%) | $12.46 | $11.71 | 636.60 K | $909.50 M |
| 08/07/2026 | $12.29 | $12.34 (0.41%) | $12.43 | $12.24 | 688.55 K | $955.17 M |
| 08/06/2026 | $12.64 | $12.29 (-2.77%) | $12.78 | $12.26 | 492.80 K | $951.30 M |
| 08/05/2026 | $12.65 | $12.55 (-0.79%) | $12.92 | $12.53 | 629.84 K | $971.42 M |
| 08/04/2026 | $12.42 | $12.78 (2.9%) | $12.79 | $12.36 | 667.03 K | $989.22 M |
| 08/03/2026 | $12.23 | $12.25 (0.16%) | $12.55 | $12.15 | 650.53 K | $948.20 M |
| 07/31/2026 | $12.62 | $12.23 (-3.09%) | $12.77 | $12.16 | 861.92 K | $946.65 M |
| 07/30/2026 | $13.13 | $12.73 (-3.05%) | $13.26 | $12.37 | 781.73 K | $985.35 M |
| 07/29/2026 | $13.37 | $12.99 (-2.84%) | $13.59 | $12.74 | 954.96 K | $1.01 B |
| 07/28/2026 | $13.69 | $13.37 (-2.34%) | $13.80 | $13.35 | 577.80 K | $1.03 B |
| 07/27/2026 | $14.26 | $13.69 (-4%) | $14.31 | $13.58 | 952.42 K | $1.06 B |
| 07/24/2026 | $14.35 | $14.28 (-0.49%) | $14.71 | $14.04 | 660.99 K | $1.11 B |
| 07/23/2026 | $15.16 | $14.83 (-2.18%) | $15.23 | $14.71 | 630.30 K | $1.15 B |
| 07/22/2026 | $15.27 | $15.24 (-0.2%) | $15.41 | $15.13 | 658.14 K | $1.18 B |
| 07/21/2026 | $15.24 | $15.31 (0.46%) | $15.37 | $14.86 | 927.10 K | $1.19 B |
| 07/20/2026 | $15.38 | $15.08 (-1.95%) | $15.50 | $15.06 | 628.71 K | $1.17 B |
| 07/17/2026 | $15.08 | $15.39 (2.06%) | $15.44 | $14.95 | 1.07 M | $1.19 B |
| 07/16/2026 | $14.70 | $15.30 (4.08%) | $15.40 | $14.70 | 712.19 K | $1.19 B |
| 07/15/2026 | $15.09 | $14.52 (-3.78%) | $15.28 | $14.45 | 661.32 K | $1.12 B |
| 07/14/2026 | $14.98 | $15.04 (0.4%) | $15.12 | $14.85 | 473.30 K | $1.16 B |
| 07/13/2026 | $14.91 | $14.87 (-0.27%) | $15.09 | $14.84 | 453.00 K | $1.15 B |
| 07/10/2026 | $14.96 | $14.80 (-1.07%) | $15.12 | $14.61 | 394.20 K | $1.15 B |
| 07/09/2026 | $14.95 | $14.96 (0.07%) | $15.25 | $14.91 | 385.11 K | $1.16 B |
| 07/08/2026 | $14.87 | $14.89 (0.13%) | $15.11 | $14.70 | 382.20 K | $1.15 B |
| 07/07/2026 | $15.04 | $14.89 (-1%) | $15.10 | $14.76 | 458.72 K | $1.15 B |
| 07/06/2026 | $14.95 | $14.90 (-0.33%) | $15.24 | $14.80 | 407.20 K | $1.15 B |
| 07/02/2026 | $15.23 | $14.90 (-2.17%) | $15.32 | $14.76 | 493.10 K | $1.15 B |
| 07/01/2026 | $15.29 | $15.16 (-0.85%) | $15.36 | $14.94 | 504.70 K | $1.17 B |
| 06/30/2026 | $15.42 | $15.22 (-1.3%) | $15.53 | $14.98 | 482.95 K | $1.18 B |
| 06/29/2026 | $15.33 | $15.46 (0.85%) | $15.53 | $15.13 | 619.80 K | $1.20 B |
| 06/26/2026 | $15.41 | $15.51 (0.65%) | $15.58 | $15.17 | 1.69 M | $1.20 B |
| 06/25/2026 | $14.94 | $15.28 (2.28%) | $15.29 | $14.59 | 488.70 K | $1.18 B |
| 06/24/2026 | $14.61 | $14.59 (-0.14%) | $14.66 | $14.48 | 507.77 K | $1.13 B |
| 06/23/2026 | $14.53 | $14.64 (0.76%) | $14.74 | $14.53 | 550.50 K | $1.13 B |
| 06/22/2026 | $14.44 | $14.69 (1.73%) | $14.70 | $14.39 | 512.60 K | $1.14 B |
| 06/18/2026 | $14.38 | $14.44 (0.42%) | $14.65 | $14.32 | 1.24 M | $1.12 B |
| 06/17/2026 | $15.38 | $14.33 (-6.83%) | $15.38 | $14.24 | 647.28 K | $1.11 B |
| 06/16/2026 | $15.85 | $15.36 (-3.09%) | $15.95 | $15.17 | 777.40 K | $1.19 B |
| 06/15/2026 | $16.28 | $15.82 (-2.83%) | $16.43 | $15.60 | 811.23 K | $1.23 B |
| 06/12/2026 | $16.36 | $16.11 (-1.53%) | $16.52 | $16.08 | 624.85 K | $1.25 B |
| 06/11/2026 | $15.87 | $16.22 (2.21%) | $16.34 | $15.79 | 758.29 K | $1.26 B |
| 06/10/2026 | $15.90 | $15.78 (-0.75%) | $16.11 | $15.42 | 749.30 K | $1.22 B |
| 06/09/2026 | $16.28 | $16.01 (-1.66%) | $16.64 | $15.69 | 588.30 K | $1.24 B |
| 06/08/2026 | $15.79 | $16.18 (2.47%) | $16.29 | $15.74 | 659.80 K | $1.25 B |
| 06/05/2026 | $15.71 | $15.74 (0.19%) | $16.09 | $15.65 | 723.10 K | $1.22 B |
| 06/04/2026 | $15.38 | $15.75 (2.41%) | $15.85 | $15.17 | 606.70 K | $1.22 B |
| 06/03/2026 | $15.47 | $15.18 (-1.87%) | $15.59 | $15.16 | 554.20 K | $1.18 B |
| 06/02/2026 | $15.45 | $15.52 (0.45%) | $15.64 | $15.28 | 723.00 K | $1.20 B |
| 06/01/2026 | $14.76 | $15.52 (5.15%) | $15.55 | $14.69 | 747.45 K | $1.20 B |
| 05/29/2026 | $15.03 | $14.99 (-0.27%) | $15.14 | $14.92 | 479.70 K | $1.16 B |
| 05/28/2026 | $14.65 | $15.06 (2.8%) | $15.10 | $14.65 | 567.78 K | $1.17 B |
| 05/27/2026 | $14.78 | $14.71 (-0.47%) | $14.96 | $14.66 | 512.20 K | $1.14 B |
| 05/26/2026 | $14.39 | $14.66 (1.88%) | $14.79 | $14.39 | 574.08 K | $1.14 B |
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.
