NASDAQ:HTLD | Historical Stock Price | HEARTLAND EXPRESS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.66$1.83$5.03$13.88$38.251986-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.30$3.30476,101——
1994-12-29$3.27$3.27131,746——
1994-12-28$3.22$3.222,726——
1994-12-27$3.22$3.22363,436——
1994-12-23$3.27$3.277,269——
1994-12-22$3.25$3.25312,555——
1994-12-21$3.26$3.26254,405——
1994-12-20$3.25$3.25102,671——
1994-12-19$3.18$3.18679,625——
1994-12-16$3.12$3.1269,961——
1994-12-15$3.11$3.1187,225——
1994-12-14$3.05$3.05106,305——
1994-12-13$2.99$2.99176,266——
1994-12-12$2.97$2.9710,903——
1994-12-09$3.03$3.03193,530——
1994-12-08$2.97$2.9715,446——
1994-12-07$3.00$3.0069,961——
1994-12-06$3.03$3.03247,136——
1994-12-05$3.08$3.08219,879——
1994-12-02$3.14$3.1418,172——
1994-12-01$3.14$3.1466,327——
1994-11-30$3.16$3.160——
1994-11-29$3.16$3.16670,539——
1994-11-28$3.19$3.19145,374——
1994-11-25$3.11$3.1132,709——
1994-11-23$3.11$3.112,726——
1994-11-22$3.11$3.1180,864——
1994-11-21$3.16$3.161,817——
1994-11-18$3.12$3.1223,623——
1994-11-17$3.14$3.14536,068——
1994-11-16$3.22$3.22194,438——
1994-11-15$3.33$3.331,701,789——
1994-11-14$3.33$3.333,988,709——
1994-11-11$3.35$3.35100,853——
1994-11-10$3.30$3.30909——
1994-11-09$3.21$3.21238,051——
1994-11-08$3.30$3.300——
1994-11-07$3.30$3.3039,069——
1994-11-04$3.23$3.230——
1994-11-03$3.23$3.2342,704——
1994-11-02$3.25$3.2516,355——
1994-11-01$3.25$3.2515,446——
1994-10-31$3.25$3.25253,497——
1994-10-28$3.11$3.1112,720——
1994-10-27$3.11$3.1137,252——
1994-10-26$3.10$3.10909——
1994-10-25$3.11$3.1131,801——
1994-10-24$3.08$3.0812,720——
1994-10-21$3.05$3.0565,418——
1994-10-20$3.10$3.1054,515——
1994-10-19$3.16$3.16121,751——
1994-10-18$3.23$3.2329,983——
1994-10-17$3.33$3.333,634——
1994-10-14$3.27$3.2716,355——
1994-10-13$3.27$3.2765,418——
1994-10-12$3.30$3.300——
1994-10-11$3.30$3.3079,047——
1994-10-10$3.36$3.36909——
1994-10-07$3.27$3.2780,864——
1994-10-06$3.30$3.30164,455——
1994-10-05$3.33$3.3361,784——
1994-10-04$3.33$3.3355,424——
1994-10-03$3.30$3.302,726——
1994-09-30$3.25$3.25175,358——
1994-09-29$3.36$3.36467,015——
1994-09-28$3.30$3.301,817——
1994-09-27$3.33$3.3336,344——
1994-09-26$3.36$3.3672,687——
1994-09-23$3.36$3.36236,233——
1994-09-22$3.38$3.38220,787——
1994-09-21$3.47$3.478,177——
1994-09-20$3.49$3.497,269——
1994-09-19$3.54$3.5449,064——
1994-09-16$3.54$3.5418,172——
1994-09-15$3.44$3.44152,643——
1994-09-14$3.44$3.44909——
1994-09-13$3.55$3.557,269——
1994-09-12$3.52$3.5225,441——
1994-09-09$3.55$3.55909——
1994-09-08$3.54$3.54196,255——
1994-09-07$3.51$3.5149,972——
1994-09-06$3.55$3.554,543——
1994-09-02$3.52$3.5250,881——
1994-09-01$3.55$3.5541,795——
1994-08-31$3.52$3.52266,217——
1994-08-30$3.44$3.44152,643——
1994-08-29$3.36$3.36186,261——
1994-08-26$3.30$3.302,386,865——
1994-08-25$3.22$3.221,062,141——
1994-08-24$3.38$3.38372,522——
1994-08-23$3.52$3.5290,859——
1994-08-22$3.47$3.47149,009——
1994-08-19$3.52$3.52256,222——
1994-08-18$3.85$3.85147,192——
1994-08-17$3.92$3.9267,236——
1994-08-16$3.85$3.855,452——
1994-08-15$3.85$3.859,994——
1994-08-12$3.85$3.8529,983——
1994-08-11$3.77$3.7729,075——
1994-08-10$3.77$3.775,452——
1994-08-09$3.85$3.8567,236——
1994-08-08$3.77$3.7756,333——
1994-08-05$3.74$3.749,994——
1994-08-04$3.74$3.747,269——
1994-08-03$3.74$3.7410,903——
1994-08-02$3.71$3.7188,133——
1994-08-01$3.80$3.80197,164——
1994-07-29$3.80$3.8087,225——
1994-07-28$3.60$3.60114,482——
1994-07-27$3.44$3.447,269——
1994-07-26$3.52$3.523,634——
1994-07-25$3.52$3.52160,820——
1994-07-22$3.41$3.41246,228——
1994-07-21$3.34$3.3467,236——
1994-07-20$3.44$3.4430,892——
1994-07-19$3.44$3.44271,668——
1994-07-18$3.44$3.44149,917——
1994-07-15$3.33$3.3391,768——
1994-07-14$3.29$3.29218,062——
1994-07-13$3.30$3.3011,812——
1994-07-12$3.25$3.2593,585——
1994-07-11$3.22$3.2292,676——
1994-07-08$3.18$3.18196,255——
1994-07-07$3.11$3.112,726——
1994-07-06$3.16$3.161,343,804——
1994-07-05$3.25$3.250——
1994-07-01$3.25$3.25111,757——
1994-06-30$3.25$3.25254,405——
1994-06-29$3.25$3.254,543——
1994-06-28$3.25$3.25242,593——
1994-06-27$3.27$3.270——
1994-06-24$3.27$3.275,452——
1994-06-23$3.29$3.29112,665——
1994-06-22$3.29$3.29354,350——
1994-06-21$3.30$3.30450,661——
1994-06-20$3.27$3.27159,912——
1994-06-17$3.38$3.38939,482——
1994-06-16$3.40$3.405,452——
1994-06-15$3.41$3.412,726——
1994-06-14$3.44$3.4440,887——
1994-06-13$3.38$3.3830,892——
1994-06-10$3.49$3.49909——
1994-06-09$3.47$3.47605,121——
1994-06-08$3.38$3.38207,158——
1994-06-07$3.43$3.43118,117——
1994-06-06$3.38$3.383,634——
1994-06-03$3.38$3.3810,903——
1994-06-02$3.49$3.49308,921——
1994-06-01$3.43$3.43284,389——
1994-05-31$3.45$3.4522,715——
1994-05-27$3.44$3.444,543——
1994-05-26$3.49$3.4981,773——
1994-05-25$3.45$3.45933,122——
1994-05-24$3.41$3.411,817——
1994-05-23$3.47$3.4790,859——
1994-05-20$3.49$3.4923,623——
1994-05-19$3.49$3.493,634——
1994-05-18$3.41$3.41147,192——
1994-05-17$3.47$3.470——
1994-05-16$3.47$3.4724,532——
1994-05-13$3.47$3.4727,258——
1994-05-12$3.56$3.5681,773——
1994-05-11$3.52$3.5267,236——
1994-05-10$3.55$3.55275,303——
1994-05-09$3.58$3.58274,394——
1994-05-06$3.58$3.58131,746——
1994-05-05$3.60$3.60124,477——
1994-05-04$3.69$3.6939,978——
1994-05-03$3.60$3.60389,785——
1994-05-02$3.63$3.63181,718——
1994-04-29$3.71$3.717,269——
1994-04-28$3.63$3.63121,751——
1994-04-26$3.74$3.7410,903——
1994-04-25$3.71$3.7120,898——
1994-04-22$3.69$3.691,817——
1994-04-21$3.60$3.6024,532——
1994-04-20$3.60$3.60127,203——
1994-04-19$3.69$3.69334,361——
1994-04-18$3.69$3.6954,515——
1994-04-15$3.66$3.66208,976——
1994-04-14$3.60$3.60175,358——
1994-04-13$3.82$3.8234,526——
1994-04-12$3.80$3.8011,812——
1994-04-11$3.77$3.77119,934——
1994-04-08$3.81$3.81167,181——
1994-04-07$3.88$3.8839,978——
1994-04-06$3.89$3.8911,812——
1994-04-05$3.80$3.80291,657——
1994-04-04$3.69$3.69250,771——
1994-03-31$3.71$3.7117,263——
1994-03-30$3.74$3.74383,425——
1994-03-29$3.77$3.77479,735——
1994-03-28$3.74$3.74909——
1994-03-25$3.74$3.7420,898——
1994-03-24$3.85$3.8512,720——
1994-03-23$3.74$3.74586,040——
1994-03-22$3.80$3.8031,801——
1994-03-21$3.80$3.8068,144——
1994-03-18$3.82$3.829,994——
1994-03-17$3.74$3.746,360——
1994-03-16$3.82$3.825,452——
1994-03-15$3.74$3.74166,272——
1994-03-14$3.80$3.806,360——
1994-03-11$3.77$3.77232,599——
1994-03-10$3.74$3.741,376,514——
1994-03-09$3.80$3.80343,447——
1994-03-08$3.77$3.7729,075——
1994-03-07$3.82$3.82211,701——
1994-03-04$3.82$3.8249,972——
1994-03-03$3.80$3.8093,585——
1994-03-02$3.80$3.80128,111——
1994-03-01$3.81$3.81171,723——
1994-02-28$3.88$3.88140,831——
1994-02-25$3.80$3.803,634——
1994-02-24$3.85$3.851,817——
1994-02-23$3.91$3.9140,887——
1994-02-22$3.91$3.9124,532——
1994-02-18$3.80$3.800——
1994-02-17$3.80$3.8010,903——
1994-02-16$3.80$3.8069,961——
1994-02-15$3.84$3.84274,394——
1994-02-14$3.82$3.82211,701——
1994-02-11$3.77$3.771,191,161——
1994-02-10$3.71$3.714,543——
1994-02-09$3.60$3.6016,355——
1994-02-08$3.71$3.71171,723——
1994-02-07$3.58$3.5891,768——
1994-02-04$3.55$3.55316,189——
1994-02-03$3.70$3.701,003,083——
1994-02-02$4.02$4.02599,669——
1994-02-01$3.55$3.55320,732——
1994-01-31$3.38$3.38310,738——
1994-01-28$3.25$3.25223,513——
1994-01-27$3.21$3.211,415,583——
1994-01-26$3.14$3.141,154,818——
1994-01-25$3.07$3.07100,853——
1994-01-24$3.16$3.16241,685——
1994-01-21$3.08$3.0812,720——
1994-01-20$3.08$3.081,817——
1994-01-19$3.16$3.166,360——
1994-01-18$3.16$3.1662,693——
1994-01-17$3.15$3.15155,369——
1994-01-14$3.15$3.15126,294——
1994-01-13$3.00$3.0010,903——
1994-01-12$3.03$3.0315,446——
1994-01-11$3.08$3.08112,665——
1994-01-10$3.05$3.05174,449——
1994-01-07$3.03$3.0335,435——
1994-01-06$3.05$3.0518,172——
1994-01-05$3.00$3.00293,475——
1994-01-04$3.05$3.05691,437——
1994-01-03$2.71$2.71310,738——