Heartland Express Inc.

9.15
-0.15 (-1.61%)
At close: Apr 02, 2025, 3:59 PM
8.71
-4.81%
After-hours: Apr 02, 2025, 07:56 PM EDT

Heartland Express Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 9.09 9.21 8.96 9.15 -0.15 -1.61% 560,568
Apr 1, 2025 9.15 9.37 9.10 9.30 0.08 0.87% 303,842
Mar 31, 2025 9.16 9.29 9.15 9.22 -0.07 -0.75% 436,200
Mar 28, 2025 9.47 9.47 9.29 9.29 -0.16 -1.69% 331,915
Mar 27, 2025 9.39 9.55 9.30 9.45 0.04 0.43% 454,944
Mar 26, 2025 9.38 9.43 9.31 9.41 0.02 0.21% 223,500
Mar 25, 2025 9.49 9.59 9.35 9.39 -0.15 -1.57% 345,119
Mar 24, 2025 9.36 9.56 9.35 9.54 0.26 2.80% 289,724
Mar 21, 2025 9.20 9.33 9.14 9.28 -0.06 -0.64% 750,933
Mar 20, 2025 9.49 9.49 9.28 9.34 -0.09 -0.95% 302,339
Mar 19, 2025 9.54 9.56 9.37 9.43 -0.06 -0.63% 415,900
Mar 18, 2025 9.48 9.53 9.38 9.49 -0.04 -0.42% 640,300
Mar 17, 2025 9.43 9.54 9.39 9.53 0.09 0.95% 385,800
Mar 14, 2025 9.23 9.48 9.20 9.44 0.24 2.61% 925,400
Mar 13, 2025 9.33 9.43 9.11 9.20 -0.18 -1.92% 843,520
Mar 12, 2025 9.61 9.61 9.26 9.38 -0.22 -2.29% 904,157
Mar 11, 2025 9.87 9.95 9.60 9.60 -0.30 -3.03% 523,468
Mar 10, 2025 10.13 10.15 9.86 9.90 -0.14 -1.39% 528,139
Mar 7, 2025 10.10 10.22 10.01 10.04 -0.10 -0.99% 325,927
Mar 6, 2025 9.99 10.17 9.91 10.14 0.12 1.20% 307,443
Mar 5, 2025 9.96 10.11 9.87 10.02 0.05 0.50% 385,021
Mar 4, 2025 10.21 10.28 9.96 9.97 -0.30 -2.92% 576,046
Mar 3, 2025 10.35 10.51 10.22 10.27 -0.05 -0.48% 485,926
Feb 28, 2025 10.18 10.36 10.14 10.32 0.13 1.28% 536,600
Feb 27, 2025 10.18 10.25 10.11 10.19 -0.03 -0.29% 596,000
Feb 26, 2025 10.06 10.27 9.98 10.22 0.11 1.09% 511,900
Feb 25, 2025 10.17 10.22 10.09 10.11 -0.01 -0.10% 561,900
Feb 24, 2025 10.70 10.70 10.10 10.12 -0.52 -4.89% 785,237
Feb 21, 2025 10.71 10.72 10.29 10.64 0.07 0.66% 639,827
Feb 20, 2025 10.92 10.99 10.57 10.57 -0.40 -3.65% 648,733
Feb 19, 2025 11.37 11.42 10.93 10.97 -0.53 -4.61% 448,148
Feb 18, 2025 11.43 11.67 11.40 11.50 0.11 0.97% 328,100
Feb 14, 2025 11.35 11.44 11.27 11.39 0.10 0.89% 742,700
Feb 13, 2025 11.38 11.41 11.21 11.29 -0.01 -0.09% 233,431
Feb 12, 2025 11.28 11.46 11.22 11.30 -0.17 -1.48% 644,506
Feb 11, 2025 11.30 11.64 11.22 11.47 0.12 1.06% 428,900
Feb 10, 2025 11.43 11.43 11.25 11.35 -0.02 -0.18% 342,800
Feb 7, 2025 11.53 11.53 11.25 11.37 -0.19 -1.64% 894,545
Feb 6, 2025 11.72 11.82 11.50 11.56 -0.15 -1.28% 309,100
Feb 5, 2025 11.41 11.71 11.37 11.71 0.39 3.45% 329,800
Feb 4, 2025 11.10 11.36 11.02 11.32 0.19 1.71% 328,762
Feb 3, 2025 11.27 11.28 11.06 11.13 -0.31 -2.71% 462,800
Jan 31, 2025 11.46 11.65 11.30 11.44 0.04 0.35% 727,931
Jan 30, 2025 11.42 11.70 11.20 11.40 -0.07 -0.61% 899,840
Jan 29, 2025 11.52 11.74 11.36 11.47 -0.08 -0.69% 502,300
Jan 28, 2025 11.78 11.87 11.26 11.55 -0.26 -2.20% 812,200
Jan 27, 2025 11.59 11.97 11.59 11.81 0.25 2.16% 402,917
Jan 24, 2025 11.90 11.96 11.55 11.56 -0.36 -3.02% 266,615
Jan 23, 2025 11.68 12.19 11.47 11.92 0.29 2.49% 528,541
Jan 22, 2025 11.25 11.65 11.25 11.63 0.30 2.65% 543,900