5 DAY PERFORMANCE
-16.47%
1 MONTH PERFORMANCE
-18.72%
3 MONTH PERFORMANCE
-33.56%
6 MONTH PERFORMANCE
-10.69%
YEAR-TO-DATE PERFORMANCE
+10.08%
1 YEAR PERFORMANCE
+18.33%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $11.36 | $11.22 (-1.23%) | $11.36 | $11.21 | 76.41 K | |
| 10/08/2026 | $11.22 | $11.35 (1.16%) | $11.42 | $11.17 | 908.82 K | $878.54 M |
| 10/07/2026 | $11.21 | $11.28 (0.62%) | $11.40 | $11.01 | 601.64 K | $873.12 M |
| 10/06/2026 | $11.68 | $11.33 (-3%) | $11.80 | $11.31 | 414.20 K | $876.99 M |
| 10/05/2026 | $11.96 | $11.67 (-2.42%) | $12.07 | $11.52 | 456.73 K | $903.30 M |
| 10/02/2026 | $11.83 | $11.90 (0.59%) | $12.09 | $11.82 | 605.54 K | $921.11 M |
| 10/01/2026 | $11.56 | $11.64 (0.69%) | $11.69 | $11.46 | 653.40 K | $900.98 M |
| 09/30/2026 | $11.72 | $11.61 (-0.94%) | $11.83 | $11.58 | 588.22 K | $898.66 M |
| 09/29/2026 | $11.42 | $11.65 (2.01%) | $11.75 | $11.41 | 788.60 K | $901.76 M |
| 09/28/2026 | $11.22 | $11.44 (1.96%) | $11.48 | $11.14 | 635.90 K | $885.50 M |
| 09/25/2026 | $11.42 | $11.30 (-1.05%) | $11.44 | $11.19 | 543.60 K | $874.67 M |
| 09/24/2026 | $11.78 | $11.37 (-3.48%) | $11.85 | $11.29 | 858.43 K | $880.08 M |
| 09/23/2026 | $11.77 | $11.68 (-0.76%) | $11.81 | $11.53 | 901.74 K | $904.08 M |
| 09/22/2026 | $11.78 | $11.83 (0.42%) | $11.95 | $11.65 | 904.71 K | $915.69 M |
| 09/21/2026 | $11.95 | $11.64 (-2.59%) | $11.95 | $11.40 | 759.14 K | $900.98 M |
| 09/18/2026 | $11.87 | $11.87 (0%) | $11.96 | $11.73 | 1.29 M | $918.79 M |
| 09/17/2026 | $12.03 | $11.92 (-0.91%) | $12.20 | $11.92 | 988.31 K | $922.66 M |
| 09/16/2026 | $12.31 | $11.88 (-3.49%) | $12.47 | $11.68 | 1.99 M | $919.56 M |
| 09/15/2026 | $12.45 | $12.52 (0.56%) | $12.74 | $12.35 | 709.20 K | $969.10 M |
| 09/14/2026 | $12.17 | $12.45 (2.3%) | $12.49 | $12.08 | 543.60 K | $963.68 M |
| 09/11/2026 | $12.29 | $12.34 (0.41%) | $12.44 | $12.12 | 531.43 K | $955.17 M |
| 09/10/2026 | $12.19 | $12.19 (0%) | $12.33 | $12.10 | 752.20 K | $943.55 M |
| 09/09/2026 | $12.29 | $12.23 (-0.49%) | $12.50 | $12.15 | 633.21 K | $946.65 M |
| 09/08/2026 | $12.38 | $12.32 (-0.48%) | $12.51 | $12.32 | 366.32 K | $953.62 M |
| 09/04/2026 | $12.20 | $12.44 (1.97%) | $12.73 | $12.16 | 573.81 K | $962.91 M |
| 09/03/2026 | $12.26 | $12.36 (0.82%) | $12.45 | $11.84 | 447.70 K | $956.71 M |
| 09/02/2026 | $11.98 | $12.10 (1%) | $12.31 | $11.95 | 873.70 K | $936.59 M |
| 09/01/2026 | $12.26 | $11.91 (-2.85%) | $12.37 | $11.75 | 584.28 K | $921.88 M |
| 08/31/2026 | $12.18 | $12.36 (1.48%) | $12.42 | $12.00 | 576.32 K | $956.71 M |
| 08/28/2026 | $12.38 | $12.18 (-1.62%) | $12.53 | $12.07 | 620.04 K | $942.78 M |
| 08/27/2026 | $12.42 | $12.36 (-0.48%) | $12.47 | $12.28 | 480.22 K | $956.71 M |
| 08/26/2026 | $12.27 | $12.47 (1.63%) | $12.48 | $12.11 | 448.52 K | $965.23 M |
| 08/25/2026 | $12.58 | $12.29 (-2.31%) | $12.79 | $12.26 | 540.30 K | $951.30 M |
| 08/24/2026 | $12.90 | $12.51 (-3.02%) | $12.98 | $12.23 | 579.81 K | $968.32 M |
| 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 |
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.
