5 DAY PERFORMANCE
-32.33%
1 MONTH PERFORMANCE
-32.43%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
+8.04%
YEAR-TO-DATE PERFORMANCE
+10.08%
1 YEAR PERFORMANCE
+14.78%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $14.26 | $14.35 (0.63%) | $14.45 | $14.16 | 411.00 K | $1.11 B |
| 05/21/2026 | $13.86 | $14.28 (3.03%) | $14.30 | $13.86 | 581.61 K | $1.11 B |
| 05/20/2026 | $13.95 | $14.03 (0.57%) | $14.20 | $13.88 | 681.67 K | $1.09 B |
| 05/19/2026 | $13.32 | $13.95 (4.73%) | $14.27 | $13.08 | 703.96 K | $1.08 B |
| 05/18/2026 | $13.29 | $13.44 (1.13%) | $13.61 | $13.29 | 873.92 K | $1.04 B |
| 05/15/2026 | $13.12 | $13.30 (1.37%) | $13.60 | $13.11 | 898.70 K | $1.03 B |
| 05/14/2026 | $12.48 | $13.14 (5.29%) | $13.15 | $12.19 | 667.81 K | $1.02 B |
| 05/13/2026 | $12.31 | $12.32 (0.08%) | $12.56 | $12.25 | 351.03 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 | $900.82 M |
| 04/16/2026 | $10.81 | $11.33 (4.81%) | $11.49 | $10.72 | 409.30 K | $877.59 M |
| 04/15/2026 | $11.00 | $10.75 (-2.27%) | $11.04 | $10.70 | 330.24 K | $832.66 M |
| 04/14/2026 | $11.04 | $11.00 (-0.36%) | $11.13 | $10.97 | 297.90 K | $852.03 M |
| 04/13/2026 | $10.95 | $11.03 (0.73%) | $11.06 | $10.78 | 258.03 K | $854.35 M |
| 04/10/2026 | $11.12 | $11.01 (-0.99%) | $11.19 | $10.97 | 235.30 K | $852.80 M |
| 04/09/2026 | $11.14 | $11.13 (-0.09%) | $11.31 | $11.03 | 340.80 K | $862.10 M |
| 04/08/2026 | $11.08 | $11.20 (1.08%) | $11.43 | $11.08 | 445.36 K | $867.52 M |
| 04/07/2026 | $10.67 | $10.74 (0.66%) | $10.93 | $10.66 | 277.03 K | $831.89 M |
| 04/06/2026 | $10.57 | $10.68 (1.04%) | $10.70 | $10.50 | 230.94 K | $827.24 M |
| 04/02/2026 | $10.34 | $10.64 (2.9%) | $10.67 | $10.31 | 264.40 K | $824.14 M |
| 04/01/2026 | $10.45 | $10.51 (0.57%) | $10.75 | $10.41 | 285.50 K | $814.07 M |
| 03/31/2026 | $10.34 | $10.40 (0.58%) | $10.68 | $10.18 | 387.70 K | $805.55 M |
| 03/30/2026 | $10.23 | $10.15 (-0.78%) | $10.36 | $10.01 | 281.22 K | $786.19 M |
| 03/27/2026 | $10.22 | $10.22 (0%) | $10.35 | $10.12 | 318.00 K | $791.61 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.
