Heartland Express, Inc. (HTLD) NASDAQ

Currency In USD

HTLD Historical Return

If you invested $1000 in Heartland Express, Inc. (HTLD) 10 years ago, it would be worth $686.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $764.7, while $1000 invested 1 year ago would be worth $1,440.95. This corresponds to total returns of -31.3%, -23.53%, 44.1%, respectively, with annualized returns of -3.68%, -5.23%, 44.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTLD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	11.56	11.64	11.64	11.69	11.46	653,355
September 30, 2026	11.72	11.61	11.61	11.83	11.58	588,220
September 29, 2026	11.42	11.65	11.65	11.75	11.41	788,588
September 28, 2026	11.22	11.44	11.44	11.48	11.14	635,878
September 25, 2026	11.42	11.3	11.3	11.44	11.19	543,578
September 24, 2026	11.78	11.37	11.37	11.85	11.29	858,418
September 23, 2026	11.77	11.68	11.68	11.81	11.53	901,733
September 22, 2026	11.78	11.83	11.83	11.94	11.65	903,288
September 21, 2026	11.56	11.64	11.64	11.67	11.43	759,128
September 18, 2026	11.87	11.87	11.87	11.96	11.73	1.29M
September 17, 2026	12.03	11.92	11.92	12.2	11.92	988,307
September 16, 2026	12.31	11.88	11.88	12.47	11.68	1.98M
September 15, 2026	12.45	12.52	12.52	12.74	12.35	690,327
September 11, 2026	12.29	12.34	12.34	12.44	12.12	531,424
September 10, 2026	12.19	12.19	12.19	12.33	12.1	752,163
September 09, 2026	12.29	12.23	12.23	12.5	12.15	633,208
September 08, 2026	12.38	12.32	12.32	12.51	12.32	365,991
September 04, 2026	12.2	12.44	12.44	12.73	12.16	573,250
September 03, 2026	12.26	12.36	12.36	12.45	11.84	447,650
September 02, 2026	11.98	12.1	12.1	12.31	11.95	873,668
September 01, 2026	12.26	11.91	11.91	12.37	11.75	583,974
August 31, 2026	12.18	12.36	12.36	12.42	12	576,322
August 28, 2026	12.38	12.18	12.18	12.53	12.07	620,036
August 27, 2026	12.42	12.36	12.36	12.47	12.28	480,221
August 26, 2026	12.27	12.47	12.47	12.48	12.11	448,515
August 25, 2026	12.58	12.29	12.29	12.79	12.26	540,292
August 24, 2026	12.9	12.51	12.51	12.98	12.23	579,806
August 21, 2026	12.55	12.84	12.84	12.88	12.49	604,942
August 20, 2026	12.58	12.36	12.36	12.7	12.31	1.09M
August 19, 2026	12.79	12.67	12.67	12.95	12.66	1.05M
August 18, 2026	12.8	12.75	12.75	12.87	12.5	1.08M
August 17, 2026	12.78	12.82	12.82	13.01	12.75	691,135
August 14, 2026	12.68	12.79	12.79	13.09	12.54	939,384
August 13, 2026	12.26	12.66	12.66	12.84	12.26	1.13M
August 12, 2026	11.84	12.29	12.29	12.39	11.84	794,460
August 11, 2026	11.79	11.8	11.8	11.93	11.47	0
August 10, 2026	12.26	11.75	11.75	12.46	11.71	636,555
August 07, 2026	12.29	12.34	12.34	12.43	12.24	688,545
August 06, 2026	12.64	12.29	12.29	12.78	12.26	492,781
August 05, 2026	12.65	12.55	12.55	12.92	12.53	629,831
August 04, 2026	12.42	12.78	12.78	12.79	12.36	667,021
August 03, 2026	12.23	12.25	12.25	12.55	12.15	650,530
July 31, 2026	12.62	12.23	12.23	12.77	12.16	856,927
July 30, 2026	13.13	12.73	12.73	13.26	12.37	781,725
July 29, 2026	13.37	12.99	12.99	13.59	12.74	954,608
July 28, 2026	13.69	13.37	13.37	13.8	13.35	577,791
July 27, 2026	14.26	13.69	13.69	14.31	13.58	950,866
July 24, 2026	14.35	14.28	14.28	14.71	14.04	660,575
July 23, 2026	15.16	14.83	14.83	15.23	14.71	630,260
July 22, 2026	15.27	15.24	15.24	15.41	15.13	658,139
July 21, 2026	15.24	15.31	15.31	15.37	14.86	927,093
July 20, 2026	15.38	15.08	15.08	15.5	15.06	628,506
July 17, 2026	15.08	15.39	15.39	15.44	14.95	1.07M
July 16, 2026	14.7	15.3	15.3	15.4	14.7	711,891
July 15, 2026	15.09	14.52	14.52	15.28	14.45	659,719
July 14, 2026	14.98	15.04	15.04	15.12	14.85	473,283
July 13, 2026	14.91	14.87	14.87	15.09	14.84	452,978
July 10, 2026	14.96	14.8	14.8	15.12	14.61	394,204
July 09, 2026	14.95	14.96	14.96	15.25	14.91	385,111
July 08, 2026	14.87	14.89	14.89	15.11	14.7	382,167