HTLD
Heartland Expres (HTLD)
NASDAQ
$12.84$0.00 (0.00%)
Price as of Aug 24, 2026 4:03 AM EDT
  • $993.0M
    Market Cap
  • 47.74%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -16.13%
    Low Price$11.75
    High Price$13.69
  • 3 Months
    -9.96%
    Low Price$11.75
    High Price$16.20
  • 1 Year
    +47.74%
    Low Price$7.04
    High Price$16.20
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
12.55
12.88
12.49
12.84
+3.88%
604,943
08/20/2026
12.58
12.70
12.31
12.36
-2.41%
1,094,898
08/19/2026
12.79
12.95
12.66
12.67
-0.67%
1,049,406
08/18/2026
12.80
12.87
12.50
12.75
-0.55%
1,076,055
08/17/2026
12.78
13.01
12.75
12.82
+0.23%
691,136
08/14/2026
12.68
13.09
12.54
12.79
+1.03%
939,384
08/13/2026
12.26
12.84
12.26
12.66
+3.01%
1,288,235
08/12/2026
11.84
12.39
11.84
12.29
+4.15%
869,855
08/11/2026
11.79
11.93
11.47
11.80
+0.43%
1,260,316
08/10/2026
12.26
12.46
11.71
11.75
-4.78%
636,538
08/07/2026
12.29
12.43
12.24
12.34
+0.41%
688,546
08/06/2026
12.64
12.78
12.26
12.29
-2.07%
492,782
08/05/2026
12.65
12.92
12.53
12.55
-1.80%
629,827
08/04/2026
12.42
12.79
12.36
12.78
+4.33%
667,028
08/03/2026
12.23
12.55
12.15
12.25
+0.16%
650,531
07/31/2026
12.62
12.77
12.16
12.23
-3.93%
857,421
07/30/2026
13.13
13.26
12.37
12.73
-2.00%
781,726
07/30/2026
$0.14 Earnings
07/29/2026
13.37
13.59
12.74
12.99
-2.84%
954,958
07/28/2026
13.69
13.80
13.35
13.37
-2.34%
577,791
07/27/2026
14.26
14.31
13.58
13.69
-4.13%
952,417
07/24/2026
14.35
14.71
14.04
14.28
-3.71%
660,986
07/23/2026
15.16
15.23
14.71
14.83
-2.69%
630,261
07/22/2026
15.27
15.41
15.13
15.24
-0.46%
658,140
07/21/2026
15.24
15.37
14.86
15.31
+1.53%
927,094
07/20/2026
15.38
15.50
15.06
15.08
-2.01%
628,407
07/17/2026
15.08
15.44
14.95
15.39
+0.59%
1,069,418
07/16/2026
14.70
15.40
14.70
15.30
+5.37%
712,192
07/15/2026
15.09
15.28
14.45
14.52
-3.46%
661,321
07/14/2026
14.98
15.12
14.85
15.04
+1.14%
468,128
07/13/2026
14.91
15.09
14.84
14.87
+0.47%
452,990
07/10/2026
14.96
15.12
14.61
14.80
-1.07%
394,204
07/09/2026
14.95
15.25
14.91
14.96
+0.47%
385,111
07/08/2026
14.87
15.11
14.70
14.89
0.00%
382,167
07/07/2026
15.04
15.10
14.76
14.89
-0.07%
458,717
07/06/2026
14.95
15.24
14.80
14.90
0.00%
407,161
07/02/2026
15.23
15.32
14.76
14.90
-1.72%
493,078
07/01/2026
15.29
15.36
14.94
15.16
-0.39%
504,466
06/30/2026
15.42
15.53
14.98
15.22
-1.55%
482,948
06/29/2026
15.33
15.53
15.13
15.46
-0.32%
619,781
06/26/2026
15.41
15.58
15.17
15.51
+1.51%
1,689,397
06/25/2026
14.94
15.29
14.59
15.28
+4.73%
488,651
06/24/2026
14.61
14.66
14.48
14.59
-0.34%
507,769
06/23/2026
14.53
14.74
14.53
14.64
-0.20%
550,504
06/23/2026
$0.02 Dividend
06/22/2026
14.42
14.67
14.37
14.67
+1.73%
512,598
06/18/2026
14.36
14.63
14.30
14.42
+0.77%
1,235,613
06/17/2026
15.36
15.36
14.22
14.31
-6.71%
647,276
06/16/2026
15.83
15.93
15.15
15.34
-2.91%
777,384
06/15/2026
16.26
16.40
15.58
15.80
-1.80%
811,228
06/12/2026
16.34
16.50
16.06
16.09
-0.68%
624,848
06/11/2026
15.85
16.32
15.77
16.20
+2.79%
758,289
06/10/2026
15.88
16.08
15.40
15.76
-1.44%
749,280
06/09/2026
16.26
16.61
15.67
15.99
-1.05%
588,304
06/08/2026
15.77
16.27
15.72
16.16
+2.80%
659,754
06/05/2026
15.69
16.07
15.63
15.72
-0.06%
723,090
06/04/2026
15.36
15.82
15.14
15.73
+3.75%
606,699
06/03/2026
15.45
15.56
15.14
15.16
-2.19%
554,198
06/02/2026
15.43
15.62
15.26
15.50
0.00%
722,982
06/01/2026
14.74
15.53
14.67
15.50
+3.54%
747,446
05/29/2026
15.01
15.12
14.90
14.97
-0.46%
479,687
05/28/2026
14.63
15.08
14.63
15.04
+2.38%
567,777
05/27/2026
14.76
14.94
14.64
14.69
+0.34%
512,179
05/26/2026
14.37
14.77
14.37
14.64
+2.16%
574,080
05/22/2026
14.24
14.43
14.14
14.33
+0.49%
410,969
05/21/2026
13.84
14.28
13.84
14.26
+1.78%
581,614
05/20/2026
13.93
14.18
13.86
14.01
+0.57%
681,665
05/19/2026
13.30
14.25
13.06
13.93
+3.79%
703,958
05/18/2026
13.27
13.59
13.27
13.42
+1.05%
873,917
05/15/2026
13.10
13.58
13.09
13.28
+1.22%
898,687
05/14/2026
12.46
13.13
12.17
13.12
+6.66%
667,806
05/13/2026
12.29
12.54
12.23
12.30
-0.16%
351,033
05/12/2026
12.61
12.65
12.01
12.32
-2.60%
546,544
05/11/2026
13.18
13.19
12.63
12.65
-4.16%
518,301
05/08/2026
13.02
13.23
12.94
13.20
+1.85%
495,623
05/07/2026
13.15
13.23
12.92
12.96
-0.92%
358,276
05/06/2026
12.94
13.23
12.89
13.08
+2.58%
312,000
05/05/2026
12.55
12.81
12.55
12.75
+2.16%
383,043
05/04/2026
13.22
13.23
12.41
12.48
-7.20%
764,313
05/01/2026
13.46
13.51
13.18
13.45
+0.67%
525,936
04/30/2026
13.16
13.37
13.09
13.36
+0.98%
443,310
04/29/2026
13.55
13.90
13.14
13.23
-2.36%
488,398
04/28/2026
13.49
13.70
13.26
13.55
+2.26%
582,112
04/27/2026
12.94
13.41
12.88
13.25
+1.84%
684,345
04/24/2026
12.48
13.19
12.23
13.01
+8.40%
1,036,672
04/23/2026
11.92
12.20
11.84
12.00
+3.80%
377,850
04/23/2026
-$0.06 Earnings
04/22/2026
11.80
11.87
11.52
11.56
-2.03%
258,436
04/21/2026
11.79
11.91
11.63
11.80
+0.34%
353,931
04/20/2026
11.53
11.87
11.28
11.76
+1.29%
305,631
04/17/2026
11.45
11.73
11.30
11.61
+2.65%
330,753
04/16/2026
10.80
11.47
10.70
11.31
+5.40%
409,278
04/15/2026
10.99
11.02
10.69
10.74
-2.27%
330,239
04/14/2026
11.02
11.11
10.95
10.99
-0.27%
297,894
04/13/2026
10.94
11.04
10.77
11.01
+0.18%
258,029
04/10/2026
11.10
11.17
10.96
11.00
-1.08%
235,302
04/09/2026
11.12
11.29
11.01
11.11
-0.63%
340,776
04/08/2026
11.06
11.41
11.06
11.18
+4.28%
445,355
04/07/2026
10.66
10.92
10.65
10.73
+0.56%
277,028
04/06/2026
10.56
10.68
10.49
10.67
+0.38%
230,943