Skip to main content
HTLD logo

Heartland Express, Inc.

HTLDNASDAQIndustrialsTrucking

$10.02Today:- (-)1Y +27.51%

As of Oct 26, 2026 close

Market cap
$775.47M
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.78%
52-week range
$7.00$16.64
Volume (live)
-
Avg. volume (3M)
705.47K

Heartland Express (HTLD) Historical Stock Prices

Analyze Heartland Express (HTLD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Heartland Express (HTLD) Interactive Price Chart

Interactive historical price chart showing Heartland Express stock price movements and trends across multiple time periods.

Loading chart...

HTLD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HTLD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.2410.329.9810.0210.02504.75K
Oct 23, 202610.1210.239.9010.1810.18757.95K
Oct 22, 202610.0810.5210.0810.2910.29583.44K
Oct 21, 202610.4210.6810.1110.2610.26742.97K
Oct 20, 20269.8710.539.8710.2710.27659.95K
Oct 19, 202610.9210.9910.5110.5310.53355.33K
Oct 16, 202611.1311.2810.7710.9510.95386.62K
Oct 15, 202610.9611.2010.9311.1311.13512.65K
Oct 14, 202610.7310.9010.6610.8810.88582.07K
Oct 13, 202611.0911.2210.7010.8610.86502.76K
Oct 12, 202611.1311.2411.0711.0811.08533.38K
Oct 9, 202611.3611.3611.1011.1211.12444.17K
Oct 8, 202611.2211.4211.1611.3511.35908.82K
Oct 7, 202611.2111.4011.0111.2811.28601.64K
Oct 6, 202611.6811.8011.3011.3311.33414.20K
Oct 5, 202611.9612.0611.5211.6711.67456.73K
Oct 2, 202611.8312.0911.8111.9011.90605.54K
Oct 1, 202611.5611.6911.4611.6411.64653.36K
Sep 30, 202611.7211.8211.5811.6111.61588.22K
Sep 29, 202611.4211.7511.4111.6511.65788.59K
Sep 28, 202611.2211.4711.1411.4411.44635.89K
Sep 25, 202611.4211.4411.1911.3011.30543.58K
Sep 24, 202611.7811.8511.2911.3711.35858.43K
Sep 23, 202611.7711.8111.5311.6811.66901.74K
Sep 22, 202611.7811.9511.6511.8311.81904.71K
Sep 21, 202611.9511.9511.4011.6411.62759.14K
Sep 18, 202611.8711.9611.7311.8711.851.29M
Sep 17, 202612.0312.2011.9211.9211.90988.31K
Sep 16, 202612.3112.4711.6811.8811.861.99M
Sep 15, 202612.4512.7412.3512.5212.50709.18K
Sep 14, 202612.1712.4812.0712.4512.43543.60K
Sep 11, 202612.2912.4412.1212.3412.32531.43K
Sep 10, 202612.1912.3212.1012.1912.17752.17K
Sep 9, 202612.2912.4912.1512.2312.21633.21K
Sep 8, 202612.3812.5112.3112.3212.30366.32K
Sep 4, 202612.2012.7312.1612.4412.42573.81K
Sep 3, 202612.2612.4511.8412.3612.34447.65K
Sep 2, 202611.9812.3111.9512.1012.08873.67K
Sep 1, 202612.2612.3711.7511.9111.89584.28K
Aug 31, 202612.1812.4212.0012.3612.34576.32K
Aug 28, 202612.3812.5312.0712.1812.16620.04K
Aug 27, 202612.4212.4712.2812.3612.33480.22K
Aug 26, 202612.2712.4812.1112.4712.45448.52K
Aug 25, 202612.5812.7912.2612.2912.27540.29K
Aug 24, 202612.9012.9812.2312.5112.49579.81K
Aug 21, 202612.5512.8812.4912.8412.82604.94K
Aug 20, 202612.5812.7012.3112.3612.341.09M
Aug 19, 202612.7912.9512.6612.6612.641.05M
Aug 18, 202612.8012.8712.5012.7512.731.08M
Aug 17, 202612.7813.0112.7512.8212.80691.14K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.