MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HTLD — Heartland Express Inc
NasdaqHeartland Express Inc
$11.90
+0.26(+2.23%)
- O
- 11.83
- H
- 12.09
- L
- 11.82
- V
- 604.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.90
Period Return+42.34%
Period High$16.64
Period Low$7.00
Avg Daily Volume610.5K
Total Trading Days365
HTLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.83 | $12.09 | $11.82 | $11.90 | +$0.26 | +2.23% | 604,751 | $11.93 | $11.82 $12.09 |
| Oct 1, 2026 | $11.56 | $11.69 | $11.46 | $11.64 | +$0.03 | +0.26% | 653,358 | $11.61 | $11.46 $11.69 |
| Sep 30, 2026 | $11.72 | $11.83 | $11.58 | $11.61 | $-0.04 | -0.34% | 588,224 | $11.66 | $11.58 $11.83 |
| Sep 29, 2026 | $11.42 | $11.75 | $11.41 | $11.65 | +$0.21 | +1.84% | 788,592 | $11.64 | $11.41 $11.75 |
| Sep 28, 2026 | $11.22 | $11.48 | $11.14 | $11.44 | +$0.14 | +1.24% | 635,891 | $11.38 | $11.14 $11.48 |
| Sep 25, 2026 | $11.42 | $11.44 | $11.19 | $11.30 | $-0.07 | -0.62% | 543,580 | $11.29 | $11.19 $11.44 |
| Sep 24, 2026 | $11.78 | $11.85 | $11.29 | $11.37 | $-0.31 | -2.65% | 858,427 | $11.47 | $11.29 $11.85 |
| Sep 23, 2026 | $11.77 | $11.81 | $11.53 | $11.68 | $-0.15 | -1.27% | 901,736 | $11.65 | $11.53 $11.81 |
| Sep 22, 2026 | $11.78 | $11.95 | $11.65 | $11.83 | +$0.19 | +1.63% | 904,710 | $11.80 | $11.65 $11.95 |
| Sep 21, 2026 | $11.95 | $11.95 | $11.40 | $11.64 | $-0.23 | -1.94% | 759,136 | $11.59 | $11.40 $11.95 |
| Sep 18, 2026 | $11.87 | $11.96 | $11.73 | $11.87 | $-0.05 | -0.42% | 1,294,830 | $11.87 | $11.73 $11.96 |
| Sep 17, 2026 | $12.03 | $12.20 | $11.92 | $11.92 | +$0.04 | +0.34% | 988,307 | $12.07 | $11.92 $12.20 |
| Sep 16, 2026 | $12.31 | $12.47 | $11.68 | $11.88 | $-0.64 | -5.11% | 1,985,249 | $11.94 | $11.68 $12.47 |
| Sep 15, 2026 | $12.45 | $12.74 | $12.35 | $12.52 | +$0.07 | +0.56% | 690,327 | $12.47 | $12.35 $12.74 |
| Sep 14, 2026 | $12.17 | $12.49 | $12.08 | $12.45 | +$0.11 | +0.89% | 543,600 | $12.34 | $12.08 $12.49 |
| Sep 11, 2026 | $12.29 | $12.44 | $12.12 | $12.34 | +$0.15 | +1.23% | 531,426 | $12.27 | $12.12 $12.44 |
| Sep 10, 2026 | $12.19 | $12.33 | $12.10 | $12.19 | $-0.04 | -0.33% | 752,166 | $12.22 | $12.10 $12.33 |
| Sep 9, 2026 | $12.29 | $12.50 | $12.15 | $12.23 | $-0.09 | -0.73% | 633,212 | $12.25 | $12.15 $12.50 |
| Sep 8, 2026 | $12.38 | $12.51 | $12.32 | $12.32 | $-0.12 | -0.96% | 366,324 | $12.37 | $12.32 $12.51 |
| Sep 4, 2026 | $12.20 | $12.73 | $12.16 | $12.44 | +$0.08 | +0.65% | 573,811 | $12.44 | $12.16 $12.73 |
| Sep 3, 2026 | $12.26 | $12.45 | $11.84 | $12.36 | +$0.26 | +2.15% | 447,653 | $12.28 | $11.84 $12.45 |
| Sep 2, 2026 | $11.98 | $12.31 | $11.95 | $12.10 | +$0.19 | +1.60% | 873,574 | $12.17 | $11.95 $12.31 |
| Sep 1, 2026 | $12.26 | $12.37 | $11.75 | $11.91 | $-0.45 | -3.64% | 584,277 | $11.94 | $11.75 $12.37 |
| Aug 31, 2026 | $12.18 | $12.42 | $12.00 | $12.36 | +$0.18 | +1.48% | 576,324 | $12.28 | $12.00 $12.42 |
| Aug 28, 2026 | $12.38 | $12.53 | $12.07 | $12.18 | $-0.18 | -1.42% | 620,038 | $12.18 | $12.07 $12.53 |
| Aug 27, 2026 | $12.42 | $12.47 | $12.28 | $12.36 | $-0.12 | -0.92% | 480,222 | $12.35 | $12.28 $12.47 |
| Aug 26, 2026 | $12.27 | $12.48 | $12.11 | $12.47 | +$0.18 | +1.46% | 448,517 | $12.38 | $12.11 $12.48 |
| Aug 25, 2026 | $12.58 | $12.79 | $12.26 | $12.29 | $-0.22 | -1.76% | 540,293 | $12.34 | $12.26 $12.79 |
| Aug 24, 2026 | $12.90 | $12.98 | $12.23 | $12.51 | $-0.33 | -2.57% | 579,810 | $12.46 | $12.23 $12.98 |
| Aug 21, 2026 | $12.55 | $12.88 | $12.49 | $12.84 | +$0.48 | +3.88% | 604,943 | $12.72 | $12.49 $12.88 |