HTLD
Heartland Expres (HTLD)
NASDAQ
$14.88-$0.64 (-4.16%)
Price as of Jun 03, 2026 6:38 PM EDT
  • $1.2B
    Market Cap
  • 73.98%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +24.16%
    Low Price$12.32
    High Price$15.52
  • 3 Months
    +43.57%
    Low Price$9.50
    High Price$15.52
  • 1 Year
    +76.16%
    Low Price$7.08
    High Price$15.52
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
15.45
15.64
15.28
15.52
0.00%
722,982
06/01/2026
14.76
15.55
14.69
15.52
+3.54%
747,446
05/29/2026
15.03
15.14
14.92
14.99
-0.46%
479,687
05/28/2026
14.65
15.10
14.65
15.06
+2.38%
567,777
05/27/2026
14.78
14.96
14.66
14.71
+0.34%
512,179
05/26/2026
14.39
14.79
14.39
14.66
+2.16%
574,080
05/22/2026
14.26
14.45
14.16
14.35
+0.49%
410,969
05/21/2026
13.86
14.30
13.86
14.28
+1.78%
581,614
05/20/2026
13.95
14.20
13.88
14.03
+0.57%
681,665
05/19/2026
13.32
14.27
13.08
13.95
+3.79%
703,958
05/18/2026
13.29
13.61
13.29
13.44
+1.05%
873,917
05/15/2026
13.12
13.60
13.11
13.30
+1.22%
898,687
05/14/2026
12.48
13.15
12.19
13.14
+6.66%
667,806
05/13/2026
12.31
12.56
12.25
12.32
-0.16%
351,033
05/12/2026
12.63
12.67
12.03
12.34
-2.60%
546,544
05/11/2026
13.20
13.21
12.65
12.67
-4.16%
518,301
05/08/2026
13.04
13.25
12.96
13.22
+1.85%
495,623
05/07/2026
13.17
13.25
12.94
12.98
-0.92%
358,276
05/06/2026
12.96
13.25
12.91
13.10
+2.58%
312,000
05/05/2026
12.57
12.83
12.57
12.77
+2.16%
383,043
05/04/2026
13.24
13.25
12.43
12.50
-7.20%
764,313
05/01/2026
13.48
13.53
13.20
13.47
+0.67%
525,936
04/30/2026
13.18
13.39
13.11
13.38
+0.98%
443,310
04/29/2026
13.57
13.92
13.16
13.25
-2.36%
488,398
04/28/2026
13.51
13.72
13.28
13.57
+2.26%
582,112
04/27/2026
12.96
13.43
12.90
13.27
+1.84%
684,345
04/24/2026
12.50
13.21
12.25
13.03
+8.40%
1,036,672
04/23/2026
11.94
12.22
11.86
12.02
+3.80%
377,850
04/23/2026
-$0.06 Earnings
04/22/2026
11.82
11.89
11.54
11.58
-2.03%
258,436
04/21/2026
11.81
11.93
11.65
11.82
+0.34%
353,931
04/20/2026
11.55
11.89
11.30
11.78
+1.29%
305,631
04/17/2026
11.47
11.75
11.32
11.63
+2.65%
330,753
04/16/2026
10.81
11.49
10.72
11.33
+5.40%
409,278
04/15/2026
11.00
11.04
10.70
10.75
-2.27%
330,239
04/14/2026
11.04
11.13
10.97
11.00
-0.27%
297,894
04/13/2026
10.95
11.06
10.78
11.03
+0.18%
258,029
04/10/2026
11.12
11.19
10.97
11.01
-1.08%
235,302
04/09/2026
11.14
11.31
11.03
11.13
-0.62%
340,776
04/08/2026
11.08
11.43
11.08
11.20
+4.28%
445,355
04/07/2026
10.67
10.93
10.66
10.74
+0.56%
277,028
04/06/2026
10.57
10.70
10.50
10.68
+0.38%
230,943
04/02/2026
10.34
10.67
10.31
10.64
+1.24%
264,373
04/01/2026
10.45
10.75
10.41
10.51
+1.06%
285,495
03/31/2026
10.34
10.68
10.18
10.40
+2.46%
387,704
03/30/2026
10.23
10.36
10.01
10.15
-0.68%
281,216
03/27/2026
10.22
10.35
10.12
10.22
-1.26%
317,989
03/26/2026
10.28
10.45
10.27
10.35
-0.29%
315,884
03/25/2026
10.32
10.46
10.15
10.38
+1.86%
241,663
03/24/2026
9.82
10.29
9.82
10.19
+2.62%
405,545
03/24/2026
$0.02 Dividend
03/23/2026
9.94
10.28
9.91
9.93
+3.11%
495,371
03/20/2026
9.60
9.64
9.42
9.63
+0.73%
760,973
03/19/2026
9.37
9.64
9.36
9.56
+0.74%
367,508
03/18/2026
9.47
9.60
9.42
9.49
-0.42%
338,234
03/17/2026
9.66
9.76
9.42
9.53
+0.21%
424,864
03/16/2026
9.65
9.71
9.48
9.51
0.00%
339,657
03/13/2026
9.58
9.66
9.33
9.51
+0.32%
437,184
03/12/2026
9.58
9.75
9.42
9.48
-2.46%
545,926
03/11/2026
9.93
10.13
9.55
9.72
-2.89%
354,296
03/10/2026
9.91
10.29
9.80
10.01
+0.91%
353,267
03/09/2026
9.94
9.95
9.53
9.92
-2.07%
585,141
03/06/2026
10.42
10.71
10.08
10.13
-6.11%
565,103
03/05/2026
11.11
11.21
10.72
10.79
-4.00%
331,794
03/04/2026
11.14
11.52
11.09
11.24
+2.27%
408,270
03/03/2026
10.83
11.07
10.64
10.99
-0.90%
402,273
03/02/2026
10.90
11.13
10.69
11.09
+0.73%
667,526
02/27/2026
10.88
11.03
10.86
11.01
-0.54%
618,252
02/26/2026
10.74
11.19
10.74
11.07
+3.94%
665,408
02/25/2026
10.94
10.94
10.57
10.65
-1.66%
392,196
02/24/2026
10.96
11.13
10.75
10.83
-1.00%
389,976
02/23/2026
11.67
11.67
10.92
10.94
-6.80%
703,295
02/20/2026
11.38
11.85
11.34
11.74
+2.35%
1,092,336
02/19/2026
11.58
11.63
11.38
11.47
-1.46%
500,400
02/18/2026
11.58
11.83
11.56
11.64
+0.69%
582,041
02/17/2026
11.34
11.69
11.32
11.56
+2.66%
566,120
02/13/2026
11.06
11.40
10.98
11.26
+1.26%
414,730
02/12/2026
11.94
12.02
10.71
11.12
-5.75%
759,430
02/11/2026
11.78
12.10
11.74
11.80
+0.17%
390,202
02/10/2026
11.57
11.82
11.36
11.78
+1.72%
530,443
02/09/2026
11.46
11.82
11.37
11.58
+1.13%
681,533
02/06/2026
11.33
11.65
11.19
11.45
0.00%
616,116
02/05/2026
11.64
11.79
10.74
11.45
-2.63%
1,021,345
02/04/2026
11.17
11.83
11.17
11.76
+6.32%
1,132,373
02/03/2026
10.48
11.49
10.48
11.06
+2.88%
1,621,851
02/03/2026
-$0.06 Earnings
02/02/2026
10.08
10.78
9.91
10.75
+6.74%
720,839
01/30/2026
10.05
10.20
9.82
10.07
-2.51%
490,659
01/29/2026
10.12
10.34
10.10
10.33
+2.99%
485,664
01/28/2026
10.34
10.49
10.02
10.03
-2.71%
406,703
01/27/2026
10.37
10.46
10.28
10.31
-0.19%
406,744
01/26/2026
10.53
10.53
10.30
10.33
-2.08%
338,738
01/23/2026
10.77
10.79
10.48
10.55
-1.31%
414,698
01/22/2026
10.58
10.88
10.56
10.69
+1.61%
432,470
01/21/2026
10.22
10.61
10.22
10.52
+3.54%
430,403
01/20/2026
10.09
10.35
10.06
10.16
-2.02%
458,950
01/16/2026
10.56
10.67
10.35
10.37
-2.62%
429,280
01/15/2026
10.41
10.67
10.36
10.65
+2.50%
601,393
01/14/2026
10.29
10.51
10.16
10.39
+0.58%
502,722
01/13/2026
10.47
10.48
10.25
10.33
-0.67%
435,199