Get the Stockscreener App
10.77
6.74%
0.68
After Hours:
10.75
-0.02
-0.19%
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 February 02, 2026, is $10.77.
- 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 $6.995 on November 20, 2025. Since then, Heartland Express Inc's stock price has risen over 53.97% to $10.77 now.
- The 52-week high stock price for HTLD is $11.82, representing a 9.75% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for HTLD is $6.995, indicating a -35.05% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Heartland Express Inc (HTLD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 02, 2026 | $10.80 | $9.93 | $0.87 | 720,839.0 | +6.74% |
| Jan 30, 2026 | $10.22 | $9.84 | $0.38 | 490,659.0 | -2.51% |
| Jan 29, 2026 | $10.36 | $10.12 | $0.24 | 485,664.0 | +2.99% |
| Jan 28, 2026 | $10.51 | $10.04 | $0.47 | 406,703.0 | -2.71% |
| Jan 27, 2026 | $10.48 | $10.30 | $0.18 | 406,744.0 | -0.19% |
| Jan 26, 2026 | $10.55 | $10.32 | $0.23 | 338,733.0 | -2.08% |
| Jan 23, 2026 | $10.81 | $10.51 | $0.305 | 414,513.0 | -1.31% |
| Jan 22, 2026 | $10.90 | $10.58 | $0.325 | 432,470.0 | +1.61% |
| Jan 21, 2026 | $10.63 | $10.24 | $0.395 | 430,403.0 | +3.54% |
| Jan 20, 2026 | $10.37 | $10.08 | $0.29 | 458,908.0 | -2.02% |
| Jan 16, 2026 | $10.69 | $10.37 | $0.32 | 414,794.0 | -2.62% |
| Jan 15, 2026 | $10.70 | $10.38 | $0.315 | 601,368.0 | +2.50% |
| Jan 14, 2026 | $10.54 | $10.18 | $0.355 | 502,620.0 | +0.58% |
| Jan 13, 2026 | $10.51 | $10.27 | $0.235 | 435,139.0 | -0.67% |
| Jan 12, 2026 | $10.48 | $10.34 | $0.146 | 426,152.0 | -0.57% |
| Jan 09, 2026 | $10.54 | $10.31 | $0.23 | 343,162.0 | +0.48% |
| Jan 08, 2026 | $10.48 | $10.05 | $0.435 | 497,968.0 | +1.86% |
| Jan 07, 2026 | $10.51 | $10.23 | $0.28 | 655,713.0 | -1.54% |
| Jan 06, 2026 | $10.46 | $9.95 | $0.52 | 1,147,554.0 | +5.69% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $10.80 | $9.93 | $0.87 | 1,441,678.0 | +6.74% |
| Jan, 2026 | $10.90 | $8.90 | $2.00 | 10,384,716.0 | +11.74% |
Heartland Express Inc Stock (HTLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.60 | $7.79 | $1.81 | 13,353,298.0 | +16.92% |
| Nov, 2025 | $8.00 | $7.00 | $1.00 | 10,063,193.0 | +0.77% |
| Oct, 2025 | $8.87 | $7.45 | $1.42 | 13,001,059.0 | -6.92% |
| Sep, 2025 | $8.81 | $8.24 | $0.565 | 13,833,182.0 | -2.44% |
| Aug, 2025 | $8.81 | $7.35 | $1.46 | 14,485,239.0 | +9.85% |
| Jul, 2025 | $9.66 | $7.70 | $1.96 | 12,495,542.0 | -9.49% |
| 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% |
8.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):