Get the Stockscreener App
8.36
0.84%
0.07
After Hours:
8.36
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Heartland Express Inc Stock (HTLD) Price History
The historical daily chart and data for Heartland Express Inc stock (HTLD), adjusted for splits and dividends, show that the latest closing stock price as of July 25, 2025, is $8.36.
- Heartland Express Inc all-time high stock price is $27.96, occurred on December 29, 2014.
- The lowest Heartland Express Inc stock price recorded was $7.105 on May 01, 2025. Since then, Heartland Express Inc's stock price has risen over 17.66% to $8.36 now.
- The 52-week high stock price for HTLD is $13.39, representing a 60.17% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for HTLD is $7.105, indicating a -15.01% decrease from the current share price, occurred on May 01, 2025.
- The closing price of Heartland Express Inc (HTLD) stock in the beginning of 2024 was $16.75. The stock closed the year at $15.34, a loss of over -8.42% for the year.
The table below shows more information about HTLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $8.48 | $8.22 | $0.255 | 674,549.0 | +0.84% |
| Jul 24, 2025 | $8.70 | $8.27 | $0.435 | 547,456.0 | -4.38% |
| Jul 23, 2025 | $8.70 | $8.62 | $0.0799 | 226,972.0 | +0.00% |
| Jul 22, 2025 | $8.79 | $8.48 | $0.305 | 766,312.0 | +2.48% |
| Jul 21, 2025 | $8.52 | $8.34 | $0.18 | 463,083.0 | +1.56% |
| Jul 18, 2025 | $8.79 | $8.25 | $0.54 | 614,758.0 | -3.03% |
| Jul 17, 2025 | $8.80 | $8.58 | $0.225 | 441,878.0 | -0.81% |
| Jul 16, 2025 | $9.03 | $8.61 | $0.425 | 767,805.0 | -1.48% |
| Jul 15, 2025 | $9.10 | $8.76 | $0.34 | 822,012.0 | -2.87% |
| Jul 14, 2025 | $9.20 | $9.01 | $0.19 | 417,756.0 | -1.84% |
| Jul 11, 2025 | $9.40 | $9.21 | $0.1933 | 482,701.0 | -2.64% |
| Jul 10, 2025 | $9.66 | $9.31 | $0.35 | 446,252.0 | +1.39% |
| Jul 09, 2025 | $9.36 | $9.17 | $0.19 | 434,853.0 | +0.97% |
| Jul 08, 2025 | $9.26 | $8.97 | $0.29 | 471,714.0 | +3.01% |
| Jul 07, 2025 | $9.18 | $8.90 | $0.27 | 512,653.0 | -1.64% |
| Jul 03, 2025 | $9.14 | $9.00 | $0.14 | 242,488.0 | +0.66% |
| Jul 02, 2025 | $9.12 | $8.87 | $0.255 | 370,026.0 | +1.57% |
| Jul 01, 2025 | $9.22 | $8.58 | $0.64 | 665,919.0 | +3.36% |
| Jun 30, 2025 | $8.80 | $8.53 | $0.27 | 463,920.0 | -0.23% |
| Jun 27, 2025 | $8.78 | $8.62 | $0.165 | 1,404,509.0 | -0.57% |
Heartland Express Inc Stock (HTLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heartland Express Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartland Express Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heartland Express Inc Stock (HTLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $9.66 | $8.22 | $1.44 | 10,043,736.0 | -3.24% |
| Jun, 2025 | $9.11 | $8.42 | $0.685 | 9,305,531.0 | -3.46% |
| May, 2025 | $9.15 | $7.11 | $2.04 | 16,363,598.0 | +17.76% |
| Apr, 2025 | $9.37 | $7.26 | $2.11 | 11,054,709.0 | -17.57% |
| Mar, 2025 | $10.51 | $9.11 | $1.40 | 9,629,128.0 | -10.66% |
| Feb, 2025 | $11.82 | $9.98 | $1.84 | 9,645,396.0 | -9.79% |
| Jan, 2025 | $12.19 | $10.52 | $1.67 | 8,641,607.0 | +1.96% |
Heartland Express Inc Stock (HTLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.78 | $10.90 | $1.88 | 6,926,057.0 | -13.08% |
| Nov, 2024 | $12.85 | $10.75 | $2.10 | 8,476,604.0 | +18.19% |
| Oct, 2024 | $12.23 | $10.80 | $1.43 | 5,954,754.0 | -12.01% |
| Sep, 2024 | $12.67 | $11.47 | $1.20 | 6,268,916.0 | -0.81% |
| Aug, 2024 | $13.17 | $11.75 | $1.42 | 6,101,952.0 | -4.55% |
| Jul, 2024 | $13.67 | $11.19 | $2.48 | 8,427,328.0 | +5.19% |
| Jun, 2024 | $12.43 | $11.23 | $1.20 | 7,262,108.0 | +8.92% |
| May, 2024 | $11.83 | $10.15 | $1.68 | 9,454,172.0 | +13.88% |
| Apr, 2024 | $11.79 | $9.63 | $2.16 | 10,097,092.0 | -16.75% |
| Mar, 2024 | $12.86 | $11.45 | $1.41 | 6,023,358.0 | -6.57% |
| Feb, 2024 | $13.34 | $12.25 | $1.09 | 6,486,906.0 | -1.31% |
| Jan, 2024 | $14.30 | $12.65 | $1.65 | 5,513,663.0 | -9.19% |
Heartland Express Inc Stock (HTLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.60 | $13.21 | $1.39 | 7,499,733.0 | +6.26% |
| Nov, 2023 | $13.58 | $11.44 | $2.14 | 6,320,651.0 | +15.09% |
| Oct, 2023 | $15.56 | $11.61 | $3.95 | 6,658,923.0 | -20.63% |
| Sep, 2023 | $16.29 | $14.62 | $1.67 | 7,028,623.0 | -2.65% |
| Aug, 2023 | $16.30 | $14.92 | $1.38 | 6,467,406.0 | -7.71% |
| Jul, 2023 | $17.08 | $15.06 | $2.02 | 3,829,977.0 | -0.37% |
| Jun, 2023 | $16.62 | $15.40 | $1.22 | 4,339,907.0 | +5.19% |
| May, 2023 | $15.96 | $14.44 | $1.52 | 4,335,624.0 | +7.73% |
| Apr, 2023 | $16.31 | $14.15 | $2.16 | 3,297,611.0 | -9.05% |
| Mar, 2023 | $16.96 | $15.08 | $1.88 | 5,152,651.0 | -1.30% |
| Feb, 2023 | $18.17 | $15.77 | $2.40 | 4,824,476.0 | -4.10% |
| Jan, 2023 | $17.03 | $15.27 | $1.76 | 3,240,108.0 | +9.65% |
0.23%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):