HTLD
Heartland Expres (HTLD)
NASDAQ
$10.18-$0.005 (-0.05%)
Price as of Oct 23, 2026 7:32 PM EDT
  • $795.8M
    Market Cap
  • 27.39%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -12.69%
    Low Price$10.18
    High Price$11.90
  • 3 Months
    -31.23%
    Low Price$10.18
    High Price$13.67
  • 1 Year
    +27.39%
    Low Price$7.03
    High Price$16.17
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
10.12
10.23
9.90
10.18
-1.07%
757,954
10/22/2026
10.08
10.52
10.08
10.29
+0.29%
583,438
10/21/2026
10.42
10.68
10.11
10.26
-0.10%
742,582
10/20/2026
9.87
10.53
9.87
10.27
-2.47%
659,946
10/20/2026
$0.01 Earnings
10/19/2026
10.92
10.99
10.51
10.53
-3.84%
355,328
10/16/2026
11.13
11.28
10.77
10.95
-1.62%
386,621
10/15/2026
10.96
11.20
10.93
11.13
+2.30%
512,649
10/14/2026
10.73
10.90
10.66
10.88
+0.18%
581,506
10/13/2026
11.09
11.22
10.70
10.86
-1.99%
503,248
10/12/2026
11.13
11.25
11.07
11.08
-0.36%
533,379
10/09/2026
11.36
11.36
11.10
11.12
-2.03%
444,165
10/08/2026
11.22
11.42
11.17
11.35
+0.62%
908,823
10/07/2026
11.21
11.40
11.01
11.28
-0.44%
601,643
10/06/2026
11.68
11.80
11.31
11.33
-2.91%
414,197
10/05/2026
11.96
12.07
11.52
11.67
-1.93%
456,734
10/02/2026
11.83
12.09
11.82
11.90
+2.23%
605,540
10/01/2026
11.56
11.69
11.46
11.64
+0.26%
653,357
09/30/2026
11.72
11.83
11.58
11.61
-0.34%
588,223
09/29/2026
11.42
11.75
11.41
11.65
+1.84%
788,591
09/28/2026
11.22
11.48
11.14
11.44
+1.24%
635,891
09/25/2026
11.42
11.44
11.19
11.30
-0.44%
543,579
09/25/2026
$0.02 Dividend
09/24/2026
11.76
11.83
11.27
11.35
-2.65%
858,427
09/23/2026
11.75
11.79
11.51
11.66
-1.27%
901,778
09/22/2026
11.76
11.93
11.63
11.81
+1.63%
904,710
09/21/2026
11.93
11.93
11.38
11.62
-1.94%
759,136
09/18/2026
11.85
11.94
11.71
11.85
-0.42%
1,294,830
09/17/2026
12.01
12.17
11.90
11.90
+0.34%
988,307
09/16/2026
12.29
12.45
11.65
11.86
-5.11%
1,985,248
09/15/2026
12.43
12.72
12.32
12.50
+0.56%
709,185
09/14/2026
12.15
12.46
12.05
12.43
+0.89%
543,602
09/11/2026
12.27
12.42
12.10
12.32
+1.23%
531,426
09/10/2026
12.17
12.30
12.08
12.17
-0.33%
752,166
09/09/2026
12.27
12.47
12.13
12.21
-0.73%
633,211
09/08/2026
12.36
12.49
12.29
12.30
-0.96%
366,321
09/04/2026
12.18
12.71
12.14
12.42
+0.65%
573,811
09/03/2026
12.24
12.43
11.81
12.34
+2.15%
447,653
09/02/2026
11.96
12.29
11.93
12.08
+1.60%
873,670
09/01/2026
12.24
12.34
11.73
11.89
-3.64%
584,276
08/31/2026
12.16
12.40
11.98
12.34
+1.48%
576,324
08/28/2026
12.36
12.51
12.05
12.16
-1.42%
620,038
08/27/2026
12.40
12.45
12.25
12.33
-0.92%
480,222
08/26/2026
12.25
12.46
12.09
12.45
+1.46%
448,517
08/25/2026
12.56
12.77
12.24
12.27
-1.76%
540,293
08/24/2026
12.88
12.96
12.21
12.49
-2.57%
579,809
08/21/2026
12.53
12.86
12.47
12.82
+3.88%
604,943
08/20/2026
12.56
12.68
12.29
12.34
-2.41%
1,094,898
08/19/2026
12.77
12.93
12.64
12.64
-0.67%
1,049,406
08/18/2026
12.78
12.84
12.47
12.73
-0.55%
1,076,055
08/17/2026
12.76
12.99
12.73
12.80
+0.23%
691,136
08/14/2026
12.66
13.06
12.52
12.77
+1.03%
939,384
08/13/2026
12.24
12.82
12.24
12.64
+3.01%
1,288,235
08/12/2026
11.82
12.37
11.82
12.27
+4.15%
869,855
08/11/2026
11.77
11.90
11.45
11.78
+0.43%
1,260,316
08/10/2026
12.24
12.44
11.69
11.73
-4.78%
636,538
08/07/2026
12.27
12.40
12.22
12.32
+0.41%
688,546
08/06/2026
12.62
12.76
12.24
12.27
-2.07%
492,782
08/05/2026
12.63
12.90
12.51
12.53
-1.80%
629,827
08/04/2026
12.40
12.77
12.34
12.76
+4.33%
667,028
08/03/2026
12.21
12.52
12.12
12.23
+0.16%
650,531
07/31/2026
12.60
12.74
12.14
12.21
-3.93%
857,421
07/30/2026
13.11
13.24
12.35
12.71
-2.00%
781,726
07/30/2026
$0.14 Earnings
07/29/2026
13.35
13.57
12.72
12.97
-2.84%
954,958
07/28/2026
13.67
13.78
13.33
13.35
-2.34%
577,791
07/27/2026
14.23
14.28
13.56
13.67
-4.13%
952,417
07/24/2026
14.32
14.68
14.01
14.25
-3.71%
660,986
07/23/2026
15.13
15.20
14.68
14.80
-2.69%
630,261
07/22/2026
15.24
15.38
15.10
15.21
-0.46%
658,140
07/21/2026
15.21
15.34
14.83
15.28
+1.53%
927,094
07/20/2026
15.35
15.47
15.03
15.05
-2.01%
628,407
07/17/2026
15.05
15.41
14.92
15.36
+0.59%
1,069,418
07/16/2026
14.67
15.37
14.67
15.27
+5.37%
712,192
07/15/2026
15.06
15.25
14.42
14.49
-3.46%
661,321
07/14/2026
14.95
15.09
14.82
15.01
+1.14%
468,128
07/13/2026
14.88
15.06
14.81
14.84
+0.47%
452,990
07/10/2026
14.93
15.09
14.58
14.77
-1.07%
394,204
07/09/2026
14.92
15.22
14.88
14.93
+0.47%
385,111
07/08/2026
14.84
15.08
14.67
14.86
0.00%
382,167
07/07/2026
15.01
15.07
14.73
14.86
-0.07%
458,717
07/06/2026
14.92
15.21
14.77
14.87
0.00%
407,161
07/02/2026
15.20
15.29
14.73
14.87
-1.72%
493,078
07/01/2026
15.26
15.33
14.91
15.13
-0.39%
504,466
06/30/2026
15.39
15.50
14.95
15.19
-1.55%
482,948
06/29/2026
15.30
15.50
15.10
15.43
-0.32%
619,781
06/26/2026
15.38
15.55
15.14
15.48
+1.51%
1,689,397
06/25/2026
14.91
15.26
14.56
15.25
+4.73%
488,651
06/24/2026
14.58
14.63
14.45
14.56
-0.34%
507,769
06/23/2026
14.50
14.71
14.50
14.61
-0.20%
550,504
06/23/2026
$0.02 Dividend
06/22/2026
14.39
14.65
14.35
14.64
+1.73%
512,598
06/18/2026
14.34
14.60
14.27
14.39
+0.77%
1,235,613
06/17/2026
15.33
15.33
14.20
14.29
-6.71%
647,276
06/16/2026
15.80
15.90
15.12
15.31
-2.91%
777,384
06/15/2026
16.23
16.37
15.55
15.77
-1.80%
811,228
06/12/2026
16.31
16.47
16.03
16.06
-0.68%
624,848
06/11/2026
15.82
16.29
15.74
16.17
+2.79%
758,289
06/10/2026
15.85
16.05
15.37
15.73
-1.44%
749,280
06/09/2026
16.23
16.58
15.64
15.96
-1.05%
588,304