Heartland Express, Inc. (HTLD) NASDAQ

15.56

+0.0412(+0.27%)

Updated at June 02 02:57PM

Currency In USD

HTLD Historical Return

If you invested $1000 in Heartland Express, Inc. (HTLD) 10 years ago, it would be worth $922.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $934.61, while $1000 invested 1 year ago would be worth $1,820.02. This corresponds to total returns of -7.7%, -6.54%, 82%, respectively, with annualized returns of -0.8%, -1.34%, 82%.

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
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
May 27, 2026	14.78	14.71	14.71	14.96	14.66	512,027
May 26, 2026	14.39	14.66	14.66	14.79	14.39	574,029
May 22, 2026	14.26	14.35	14.35	14.45	14.16	410,969
May 21, 2026	13.86	14.28	14.28	14.29	13.86	568,905
May 20, 2026	13.95	14.03	14.03	14.2	13.88	651,342
May 19, 2026	13.32	13.95	13.95	14.27	13.08	703,470
May 18, 2026	13.29	13.44	13.44	13.61	13.29	873,787
May 15, 2026	13.12	13.3	13.3	13.6	13.11	898,687
May 14, 2026	12.48	13.14	13.14	13.15	12.19	665,599
May 13, 2026	12.31	12.32	12.32	12.56	12.25	351,033
May 12, 2026	12.63	12.34	12.34	12.67	12.03	546,544
May 11, 2026	13.2	12.67	12.67	13.21	12.65	518,293
May 08, 2026	13.04	13.22	13.22	13.25	12.96	488,968
May 07, 2026	13.17	12.98	12.98	13.25	12.94	358,126
May 06, 2026	12.96	13.1	13.1	13.25	12.91	311,691
May 05, 2026	12.57	12.77	12.77	12.83	12.57	383,043
May 04, 2026	13.24	12.5	12.5	13.25	12.43	763,968
May 01, 2026	13.48	13.47	13.47	13.53	13.2	525,136
April 30, 2026	13.18	13.38	13.38	13.39	13.11	442,910
April 29, 2026	13.57	13.25	13.25	13.92	13.16	488,258
April 28, 2026	13.51	13.57	13.57	13.72	13.28	582,082
April 27, 2026	12.96	13.27	13.27	13.43	12.9	683,924
April 24, 2026	12.5	13.03	13.03	13.21	12.25	903,440
April 23, 2026	11.94	12.02	12.02	12.22	11.86	377,650
April 22, 2026	11.82	11.58	11.58	11.89	11.54	248,089
April 21, 2026	11.81	11.82	11.82	11.93	11.65	349,867
April 20, 2026	11.55	11.78	11.78	11.89	11.3	305,631
April 17, 2026	11.47	11.63	11.63	11.75	11.32	330,532
April 16, 2026	10.81	11.33	11.33	11.49	10.72	407,766
April 15, 2026	11	10.75	10.75	11.04	10.7	330,079
April 14, 2026	11.04	11	11	11.13	10.97	297,894
April 13, 2026	10.95	11.03	11.03	11.06	10.78	258,019
April 10, 2026	11.12	11.01	11.01	11.19	10.97	226,485
April 09, 2026	11.14	11.13	11.13	11.31	11.03	340,676
April 08, 2026	11.08	11.2	11.2	11.43	11.08	444,560
April 07, 2026	10.67	10.74	10.74	10.93	10.66	277,028
April 06, 2026	10.57	10.68	10.68	10.7	10.5	221,683
April 02, 2026	10.34	10.64	10.64	10.67	10.31	264,373
April 01, 2026	10.45	10.51	10.51	10.75	10.41	285,395
March 31, 2026	10.34	10.4	10.4	10.68	10.18	387,704
March 30, 2026	10.23	10.15	10.15	10.36	10.01	280,413
March 27, 2026	10.22	10.22	10.22	10.28	10.12	294,627
March 26, 2026	10.28	10.35	10.35	10.45	10.27	315,884
March 25, 2026	10.32	10.38	10.38	10.46	10.15	241,363
March 24, 2026	9.82	10.19	10.19	10.29	9.82	405,020
March 23, 2026	9.96	9.95	9.93	10.3	9.93	495,192
March 20, 2026	9.62	9.65	9.63	9.66	9.44	745,210
March 19, 2026	9.39	9.58	9.56	9.66	9.38	353,706
March 18, 2026	9.49	9.51	9.49	9.62	9.44	338,234
March 17, 2026	9.68	9.55	9.53	9.78	9.44	424,864
March 16, 2026	9.67	9.53	9.51	9.73	9.49	339,656
March 13, 2026	9.6	9.53	9.51	9.68	9.35	436,184
March 12, 2026	9.6	9.5	9.48	9.77	9.44	545,926
March 11, 2026	9.95	9.74	9.72	10.15	9.57	339,062
March 10, 2026	9.93	10.03	10.01	10.31	9.82	353,267
March 09, 2026	9.96	9.94	9.92	9.97	9.55	585,030
March 06, 2026	10.44	10.15	10.13	10.74	10.1	565,103