HTLD - HEARTLAND EXPRESS INC
10.15
-0.660 -6.502%
Share volume: 564,603
Last Updated: 03-06-2026
Transportation/Trucking & Courier Services, Except Air:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$10.81
-0.66
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $10.44 | $10.44 | $10.74 | $10.74 | $10.10 | $10.10 | $10.15 | $10.15 | 564,603 | $564,603.00 |
| 03-05-2026 | $11.13 | $11.13 | $11.23 | $11.23 | $10.74 | $10.74 | $10.81 | $10.81 | 331,794 | $331,794.00 |
| 03-04-2026 | $11.16 | $11.16 | $11.54 | $11.54 | $11.11 | $11.11 | $11.26 | $11.26 | 408,270 | $408,270.00 |
| 03-03-2026 | $10.85 | $10.85 | $11.09 | $11.09 | $10.66 | $10.66 | $11.01 | $11.01 | 402,273 | $402,273.00 |
| 03-02-2026 | $10.92 | $10.92 | $11.15 | $11.15 | $10.71 | $10.71 | $11.11 | $11.11 | 667,526 | $667,526.00 |
| 02-27-2026 | $10.90 | $10.90 | $11.05 | $11.05 | $10.88 | $10.88 | $11.03 | $11.03 | 618,252 | $618,252.00 |
| 02-26-2026 | $10.76 | $10.76 | $11.21 | $11.21 | $10.76 | $10.76 | $11.09 | $11.09 | 665,408 | $665,408.00 |
| 02-25-2026 | $10.96 | $10.96 | $10.96 | $10.96 | $10.59 | $10.59 | $10.67 | $10.67 | 392,196 | $392,196.00 |
| 02-24-2026 | $10.98 | $10.98 | $11.15 | $11.15 | $10.77 | $10.77 | $10.85 | $10.85 | 389,976 | $389,976.00 |
| 02-23-2026 | $11.69 | $11.69 | $11.69 | $11.69 | $10.95 | $10.95 | $10.96 | $10.96 | 703,295 | $703,295.00 |