5 DAY PERFORMANCE
+9.96%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
-9.51%
Heartland Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.61 | $9.38 (-2.39%) | $9.61 | $9.26 | 904,057 | $735.12 M |
| 03/11/2025 | $9.87 | $9.60 (-2.74%) | $9.95 | $9.60 | 523,468 | $753.57 M |
| 03/10/2025 | $10.13 | $9.90 (-2.27%) | $10.15 | $9.86 | 528,139 | $777.12 M |
| 03/07/2025 | $10.10 | $10.04 (-0.59%) | $10.22 | $10.01 | 325,927 | $788.11 M |
| 03/06/2025 | $9.99 | $10.14 (1.5%) | $10.17 | $9.91 | 307,443 | $795.96 M |
| 03/05/2025 | $9.96 | $10.02 (0.6%) | $10.11 | $9.87 | 385,021 | $786.54 M |
| 03/04/2025 | $10.21 | $9.97 (-2.35%) | $10.28 | $9.96 | 576,046 | $782.62 M |
| 03/03/2025 | $10.35 | $10.27 (-0.77%) | $10.51 | $10.22 | 485,926 | $806.16 M |
| 02/28/2025 | $10.18 | $10.32 (1.38%) | $10.36 | $10.14 | 536,600 | $810.09 M |
| 02/27/2025 | $10.18 | $10.19 (0.1%) | $10.25 | $10.11 | 596,000 | $799.88 M |
| 02/26/2025 | $10.06 | $10.22 (1.59%) | $10.27 | $9.98 | 511,900 | $802.24 M |
| 02/25/2025 | $10.17 | $10.11 (-0.59%) | $10.22 | $10.09 | 561,900 | $793.60 M |
| 02/24/2025 | $10.70 | $10.12 (-5.42%) | $10.70 | $10.10 | 785,237 | $794.39 M |
| 02/21/2025 | $10.71 | $10.64 (-0.65%) | $10.72 | $10.29 | 639,827 | $835.21 M |
| 02/20/2025 | $10.92 | $10.57 (-3.21%) | $10.99 | $10.57 | 648,733 | $829.71 M |
| 02/19/2025 | $11.37 | $10.97 (-3.52%) | $11.42 | $10.93 | 448,148 | $861.11 M |
| 02/18/2025 | $11.43 | $11.50 (0.61%) | $11.67 | $11.40 | 328,100 | $902.72 M |
| 02/14/2025 | $11.35 | $11.39 (0.35%) | $11.44 | $11.27 | 742,700 | $894.08 M |
| 02/13/2025 | $11.38 | $11.29 (-0.79%) | $11.41 | $11.21 | 233,431 | $886.23 M |
| 02/12/2025 | $11.28 | $11.30 (0.18%) | $11.46 | $11.22 | 644,506 | $887.02 M |
| 02/11/2025 | $11.30 | $11.47 (1.5%) | $11.64 | $11.22 | 428,900 | $900.36 M |
| 02/10/2025 | $11.43 | $11.35 (-0.7%) | $11.43 | $11.25 | 342,800 | $890.94 M |
| 02/07/2025 | $11.53 | $11.37 (-1.39%) | $11.53 | $11.25 | 894,545 | $892.51 M |
| 02/06/2025 | $11.72 | $11.56 (-1.37%) | $11.82 | $11.50 | 309,100 | $907.43 M |
| 02/05/2025 | $11.41 | $11.71 (2.63%) | $11.71 | $11.37 | 329,800 | $919.20 M |
| 02/04/2025 | $11.10 | $11.32 (1.98%) | $11.36 | $11.02 | 328,762 | $888.59 M |
| 02/03/2025 | $11.27 | $11.13 (-1.24%) | $11.28 | $11.06 | 462,800 | $873.67 M |
| 01/31/2025 | $11.46 | $11.44 (-0.17%) | $11.65 | $11.30 | 727,931 | $898.01 M |
| 01/30/2025 | $11.42 | $11.40 (-0.18%) | $11.70 | $11.20 | 899,840 | $894.77 M |
| 01/29/2025 | $11.52 | $11.47 (-0.43%) | $11.74 | $11.36 | 502,300 | $900.27 M |
| 01/28/2025 | $11.78 | $11.55 (-1.95%) | $11.87 | $11.26 | 812,200 | $906.55 M |
| 01/27/2025 | $11.59 | $11.81 (1.9%) | $11.97 | $11.59 | 402,917 | $926.96 M |
| 01/24/2025 | $11.90 | $11.56 (-2.86%) | $11.96 | $11.55 | 266,615 | $907.33 M |
| 01/23/2025 | $11.68 | $11.92 (2.05%) | $12.19 | $11.47 | 528,541 | $935.59 M |
| 01/22/2025 | $11.25 | $11.63 (3.38%) | $11.65 | $11.25 | 543,900 | $912.83 M |
| 01/21/2025 | $11.33 | $11.33 (0%) | $11.45 | $10.58 | 330,500 | $889.28 M |
| 01/17/2025 | $11.34 | $11.22 (-1.06%) | $11.38 | $11.12 | 263,151 | $880.65 M |
| 01/16/2025 | $11.16 | $11.47 (2.78%) | $11.52 | $10.96 | 306,400 | $900.27 M |
| 01/15/2025 | $11.32 | $11.16 (-1.41%) | $11.34 | $11.13 | 390,542 | $875.94 M |
| 01/14/2025 | $10.85 | $11.05 (1.84%) | $11.06 | $10.85 | 392,103 | $867.30 M |
| 01/13/2025 | $10.64 | $10.83 (1.79%) | $10.85 | $10.52 | 308,342 | $850.04 M |
| 01/10/2025 | $10.63 | $10.70 (0.66%) | $10.73 | $10.59 | 372,300 | $839.83 M |
| 01/08/2025 | $10.77 | $10.81 (0.37%) | $10.88 | $10.63 | 341,642 | $848.47 M |
| 01/07/2025 | $11.05 | $10.85 (-1.81%) | $11.05 | $10.70 | 418,100 | $851.61 M |
| 01/06/2025 | $11.24 | $11.04 (-1.78%) | $11.32 | $11.03 | 363,404 | $866.52 M |
| 01/03/2025 | $11.03 | $11.18 (1.36%) | $11.18 | $10.88 | 291,800 | $877.51 M |
| 01/02/2025 | $11.30 | $10.96 (-3.01%) | $11.31 | $10.96 | 304,013 | $860.24 M |
| 12/31/2024 | $11.11 | $11.22 (0.99%) | $11.25 | $11.11 | 240,800 | $880.65 M |
| 12/30/2024 | $11.10 | $11.10 (0%) | $11.16 | $10.93 | 266,700 | $871.23 M |
| 12/27/2024 | $11.06 | $11.13 (0.63%) | $11.17 | $10.90 | 213,225 | $873.58 M |
| 12/26/2024 | $11.03 | $11.14 (1%) | $11.16 | $10.96 | 170,111 | $874.37 M |
| 12/24/2024 | $11.08 | $11.13 (0.45%) | $11.16 | $10.94 | 167,505 | $873.58 M |
| 12/23/2024 | $11.20 | $11.08 (-1.07%) | $11.37 | $10.96 | 393,024 | $869.66 M |
| 12/20/2024 | $11.49 | $11.26 (-2%) | $11.58 | $11.15 | 1.59 M | $883.79 M |
| 12/19/2024 | $11.62 | $11.57 (-0.43%) | $11.79 | $11.39 | 355,900 | $908.12 M |
| 12/18/2024 | $11.81 | $11.49 (-2.71%) | $11.86 | $11.40 | 687,100 | $901.84 M |
| 12/17/2024 | $11.70 | $11.72 (0.17%) | $11.82 | $11.68 | 359,100 | $919.89 M |
| 12/16/2024 | $11.73 | $11.76 (0.26%) | $11.83 | $11.65 | 308,600 | $923.03 M |
| 12/13/2024 | $11.94 | $11.78 (-1.34%) | $11.99 | $11.77 | 233,417 | $924.60 M |
| 12/12/2024 | $12.00 | $11.99 (-0.08%) | $12.07 | $11.83 | 363,700 | $941.08 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.
