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 $703.56 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $796.53, while $1000 invested 1 year ago would be worth $1,503.51. This corresponds to total returns of -29.64%, -20.35%, 50.35%, respectively, with annualized returns of -3.45%, -4.45%, 50.35%.

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
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
July 07, 2026	15.04	14.89	14.89	15.1	14.76	458,717
July 06, 2026	14.95	14.9	14.9	15.24	14.8	407,161
July 02, 2026	15.23	14.9	14.9	15.32	14.76	493,023
July 01, 2026	15.29	15.16	15.16	15.36	14.94	504,683
June 30, 2026	15.42	15.22	15.22	15.53	14.98	482,746
June 29, 2026	15.33	15.46	15.46	15.53	15.13	619,705
June 26, 2026	15.41	15.51	15.51	15.58	15.17	1.69M
June 25, 2026	14.94	15.28	15.28	15.29	14.59	488,661
June 24, 2026	14.61	14.59	14.59	14.66	14.48	507,565
June 23, 2026	14.53	14.64	14.64	14.74	14.53	550,504
June 22, 2026	14.44	14.69	14.69	14.7	14.39	512,504
June 18, 2026	14.38	14.44	14.44	14.65	14.32	1.24M
June 17, 2026	15.38	14.33	14.33	15.38	14.24	646,822
June 16, 2026	15.85	15.36	15.36	15.95	15.17	777,348
June 15, 2026	16.28	15.82	15.82	16.43	15.6	811,169
June 12, 2026	16.36	16.11	16.11	16.52	16.08	620,815
June 11, 2026	15.87	16.22	16.22	16.34	15.79	758,219
June 10, 2026	15.9	15.78	15.78	16.11	15.42	748,569
June 09, 2026	16.28	16.01	16.01	16.64	15.69	587,902
June 08, 2026	15.79	16.18	16.18	16.29	15.74	659,754
June 05, 2026	15.71	15.74	15.74	16.09	15.65	723,010
June 04, 2026	15.38	15.75	15.75	15.85	15.17	606,698
June 03, 2026	15.47	15.18	15.18	15.59	15.16	547,790
June 02, 2026	15.45	15.52	15.52	15.64	15.28	722,982
June 01, 2026	14.76	15.52	15.52	15.55	14.69	747,307
May 29, 2026	15.03	14.99	14.99	15.14	14.92	479,478
May 28, 2026	14.65	15.06	15.06	15.11	14.65	562,433