8.36
price up icon0.84%   0.07
after-market After Hours: 8.36
loading

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:
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%
$13.00
price down icon 0.23%
$29.33
price up icon 1.49%
$86.21
price up icon 2.45%
$26.03
price up icon 0.15%
trucking RXO
$17.42
price up icon 2.47%
trucking KNX
$44.84
price down icon 1.56%
Cap:     |  Volume (24h):