Heartland Express, Inc. - Common Stock (NQ:HTLD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	10.07	10.22	9.840	10.09	490,659	-0.26(-2.51%)
Jan 29, 2026	10.14	10.36	10.12	10.35	485,664	+0.30(+2.99%)
Jan 28, 2026	10.36	10.51	10.04	10.05	406,703	-0.28(-2.71%)
Jan 27, 2026	10.39	10.48	10.30	10.33	406,744	-0.02(-0.19%)
Jan 26, 2026	10.55	10.55	10.32	10.35	338,738	-0.22(-2.08%)
Jan 23, 2026	10.79	10.81	10.51	10.57	414,698	-0.14(-1.31%)
Jan 22, 2026	10.60	10.90	10.58	10.71	432,470	+0.17(+1.61%)
Jan 21, 2026	10.24	10.63	10.24	10.54	430,403	+0.36(+3.54%)
Jan 20, 2026	10.11	10.37	10.08	10.18	458,950	-0.21(-2.02%)
Jan 16, 2026	10.58	10.69	10.37	10.39	429,280	-0.28(-2.62%)
Jan 15, 2026	10.43	10.70	10.38	10.67	601,393	+0.26(+2.50%)
Jan 14, 2026	10.31	10.54	10.18	10.41	502,722	+0.06(+0.58%)
Jan 13, 2026	10.49	10.51	10.27	10.35	435,199	-0.07(-0.67%)
Jan 12, 2026	10.47	10.48	10.34	10.42	426,152	-0.06(-0.57%)
Jan 09, 2026	10.45	10.54	10.31	10.48	348,216	+0.05(+0.48%)
Jan 08, 2026	10.13	10.48	10.05	10.43	498,429	+0.19(+1.86%)
Jan 07, 2026	10.43	10.51	10.23	10.24	655,713	-0.16(-1.54%)
Jan 06, 2026	9.990	10.46	9.945	10.40	1,147,561	+0.56(+5.69%)
Jan 05, 2026	9.650	10.08	9.615	9.840	797,160	+0.69(+7.54%)
Jan 02, 2026	9.030	9.180	8.905	9.150	702,729	+0.12(+1.33%)
Dec 31, 2025	9.170	9.190	9.020	9.030	372,235	-0.16(-1.74%)
Dec 30, 2025	9.140	9.345	9.130	9.190	509,789	-0.04(-0.43%)
Dec 29, 2025	9.160	9.270	9.095	9.230	461,825	+0.03(+0.33%)
Dec 26, 2025	9.110	9.225	9.050	9.200	391,151	+0.00(+0.00%)
Dec 24, 2025	9.150	9.290	9.130	9.200	321,206	+0.01(+0.11%)
Dec 23, 2025	9.070	9.275	9.050	9.190	439,852	+0.12(+1.32%)
Dec 22, 2025	8.980	9.115	8.980	9.070	489,114	+0.11(+1.22%)
Dec 19, 2025	9.130	9.130	8.896	8.961	1,099,620	-0.25(-2.71%)
Dec 18, 2025	9.260	9.365	9.070	9.210	807,713	+0.01(+0.11%)
Dec 17, 2025	9.320	9.385	9.190	9.200	746,573	-0.16(-1.71%)
Dec 16, 2025	9.479	9.499	9.275	9.360	654,596	-0.09(-0.95%)
Dec 15, 2025	9.469	9.494	9.350	9.449	683,472	-0.01(-0.11%)
Dec 12, 2025	9.380	9.479	9.344	9.459	634,092	+0.10(+1.07%)
Dec 11, 2025	9.280	9.579	9.245	9.360	660,296	+0.12(+1.30%)
Dec 10, 2025	8.961	9.275	8.936	9.240	934,861	+0.29(+3.23%)
Dec 09, 2025	9.030	9.110	8.851	8.951	806,451	-0.15(-1.64%)
Dec 08, 2025	8.990	9.285	8.990	9.100	612,722	+0.05(+0.55%)
Dec 05, 2025	8.980	9.120	8.961	9.050	429,365	+0.07(+0.78%)
Dec 04, 2025	8.801	9.080	8.791	8.980	855,437	+0.18(+2.04%)
Dec 03, 2025	8.312	8.921	8.312	8.801	871,185	+0.49(+5.88%)
Dec 02, 2025	7.963	8.361	7.883	8.312	713,297	+0.31(+3.87%)