HTLD
Heartland Expres (HTLD)
NASDAQ
$14.64-$0.005 (-0.03%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.1B
    Market Cap
  • 67.59%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +2.16%
    Low Price$14.33
    High Price$16.22
  • 3 Months
    +47.63%
    Low Price$10.15
    High Price$16.22
  • 1 Year
    +67.59%
    Low Price$7.08
    High Price$16.22
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
10.33
10.66
10.30
10.63
+1.24%
264,373
04/01/2026
10.44
10.73
10.40
10.50
+1.06%
285,495
03/31/2026
10.33
10.67
10.17
10.39
+2.46%
387,704
03/30/2026
10.22
10.34
10.00
10.14
-0.68%
281,216
03/27/2026
10.21
10.34
10.11
10.21
-1.26%
317,989
03/26/2026
10.27
10.44
10.26
10.34
-0.29%
315,884
03/25/2026
10.31
10.45
10.14
10.37
+1.86%
241,663
03/24/2026
9.81
10.28
9.81
10.18
+2.62%
405,545
03/24/2026
$0.02 Dividend
03/23/2026
9.93
10.27
9.89
9.92
+3.11%
495,371
03/20/2026
9.59
9.63
9.40
9.62
+0.73%
760,973
03/19/2026
9.36
9.63
9.35
9.55
+0.74%
367,508
03/18/2026
9.46
9.59
9.41
9.48
-0.42%
338,234
03/17/2026
9.65
9.74
9.41
9.52
+0.21%
424,864
03/16/2026
9.64
9.70
9.46
9.50
0.00%
339,657
03/13/2026
9.57
9.65
9.32
9.50
+0.32%
437,184
03/12/2026
9.56
9.74
9.41
9.47
-2.46%
545,926
03/11/2026
9.92
10.12
9.54
9.71
-2.89%
354,296
03/10/2026
9.90
10.27
9.79
10.00
+0.91%
353,267
03/09/2026
9.93
9.94
9.52
9.91
-2.07%
585,141
03/06/2026
10.40
10.70
10.07
10.12
-6.11%
565,103
03/05/2026
11.09
11.19
10.70
10.77
-4.00%
331,794
03/04/2026
11.12
11.50
11.07
11.22
+2.27%
408,270
03/03/2026
10.81
11.05
10.62
10.97
-0.90%
402,273
03/02/2026
10.88
11.11
10.67
11.07
+0.73%
667,526
02/27/2026
10.86
11.01
10.84
10.99
-0.54%
618,252
02/26/2026
10.72
11.17
10.72
11.05
+3.94%
665,408
02/25/2026
10.92
10.92
10.55
10.63
-1.66%
392,196
02/24/2026
10.94
11.11
10.73
10.81
-1.00%
389,976
02/23/2026
11.65
11.65
10.91
10.92
-6.80%
703,295
02/20/2026
11.36
11.83
11.32
11.72
+2.35%
1,092,336
02/19/2026
11.56
11.61
11.36
11.45
-1.46%
500,400
02/18/2026
11.56
11.82
11.54
11.62
+0.69%
582,041
02/17/2026
11.32
11.67
11.30
11.54
+2.66%
566,120
02/13/2026
11.04
11.38
10.96
11.24
+1.26%
414,730
02/12/2026
11.92
12.00
10.69
11.10
-5.75%
759,430
02/11/2026
11.76
12.09
11.72
11.78
+0.17%
390,202
02/10/2026
11.55
11.80
11.34
11.76
+1.72%
530,443
02/09/2026
11.44
11.80
11.35
11.56
+1.13%
681,533
02/06/2026
11.31
11.63
11.18
11.43
0.00%
616,116
02/05/2026
11.62
11.78
10.72
11.43
-2.63%
1,021,345
02/04/2026
11.15
11.82
11.15
11.74
+6.32%
1,132,373
02/03/2026
10.46
11.47
10.46
11.04
+2.88%
1,621,851