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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.07$17.64372,200——
2012-12-28$12.89$17.39286,600——
2012-12-27$13.04$17.59269,500——
2012-12-26$13.01$17.55179,200——
2012-12-24$13.01$17.55172,200——
2012-12-21$13.00$17.54798,700——
2012-12-20$12.99$17.53449,800——
2012-12-19$12.99$17.53528,400——
2012-12-18$12.80$17.27256,700——
2012-12-17$12.60$17.00302,400——
2012-12-14$12.57$16.96621,800——
2012-12-13$12.52$16.89278,500——
2012-12-12$12.62$17.03594,400——
2012-12-11$12.86$17.35611,200——
2012-12-10$12.90$17.41485,300——
2012-12-07$12.80$17.27489,600——
2012-12-06$12.76$17.22332,700——
2012-12-05$12.83$17.31457,900——
2012-12-04$13.69$17.10453,300——
2012-12-03$13.67$17.07441,700——
2012-11-30$13.73$17.15495,900——
2012-11-29$13.83$17.27301,400——
2012-11-28$13.77$17.20466,500——
2012-11-27$13.91$17.37559,300——
2012-11-26$13.84$17.28201,400——
2012-11-23$13.70$17.11125,300——
2012-11-21$13.63$17.02175,200——
2012-11-20$13.53$16.90276,200——
2012-11-19$13.69$17.10368,700——
2012-11-16$13.60$16.98645,600——
2012-11-15$13.55$16.92396,000——
2012-11-14$13.45$16.80348,500——
2012-11-13$13.59$16.97235,800——
2012-11-12$13.74$17.16176,400——
2012-11-09$13.53$16.90316,200——
2012-11-08$13.46$16.81561,400——
2012-11-07$13.74$17.16400,800——
2012-11-06$13.95$17.42459,800——
2012-11-05$13.81$17.25194,800——
2012-11-02$13.73$17.15375,800——
2012-11-01$13.87$17.32422,700——
2012-10-31$13.95$17.42663,900——
2012-10-26$13.53$16.90320,900——
2012-10-25$13.54$16.91138,300——
2012-10-24$13.47$16.82309,200——
2012-10-23$13.55$16.92496,800——
2012-10-22$13.44$16.78295,900——
2012-10-19$13.46$16.81448,700——
2012-10-18$13.67$17.07558,700——
2012-10-17$13.91$17.37328,200——
2012-10-16$13.86$17.31752,400——
2012-10-15$13.59$16.97424,100——
2012-10-12$13.36$16.681,459,000——
2012-10-11$13.57$16.95221,700——
2012-10-10$13.43$16.77338,700——
2012-10-09$13.34$16.66334,000——
2012-10-08$13.58$16.96130,800——
2012-10-05$13.55$16.92180,800——
2012-10-04$13.52$16.88221,100——
2012-10-03$13.30$16.61296,300——
2012-10-02$13.24$16.53282,500——
2012-10-01$13.41$16.75738,500——
2012-09-28$13.36$16.68269,100——
2012-09-27$13.46$16.81252,800——
2012-09-26$13.46$16.81269,400——
2012-09-25$13.25$16.55420,000——
2012-09-24$13.35$16.67350,900——
2012-09-21$13.01$16.252,042,300——
2012-09-20$13.12$16.38380,500——
2012-09-19$13.28$16.58312,600——
2012-09-18$13.14$16.38386,500——
2012-09-17$13.30$16.58338,200——
2012-09-14$13.43$16.75476,500——
2012-09-13$13.82$17.23302,000——
2012-09-12$13.78$17.18264,500——
2012-09-11$13.61$16.97671,300——
2012-09-10$13.46$16.78270,500——
2012-09-07$13.23$16.50233,400——
2012-09-06$13.20$16.46314,800——
2012-09-05$13.09$16.32425,700——
2012-09-04$13.34$16.63892,400——
2012-08-31$13.02$16.23326,600——
2012-08-30$12.98$16.18304,400——
2012-08-29$13.16$16.41294,500——
2012-08-28$13.23$16.50266,400——
2012-08-27$13.26$16.53266,500——
2012-08-24$13.33$16.62151,200——
2012-08-23$13.41$16.72172,100——
2012-08-22$13.47$16.80214,600——
2012-08-21$13.44$16.76248,400——
2012-08-20$13.40$16.71715,600——
2012-08-17$13.52$16.86172,100——
2012-08-16$13.51$16.84287,500——
2012-08-15$13.53$16.87471,100——
2012-08-14$13.38$16.68198,300——
2012-08-13$13.40$16.71165,100——
2012-08-10$13.47$16.80251,900——
2012-08-09$13.47$16.80397,600——
2012-08-08$13.58$16.93306,700——
2012-08-07$13.60$16.96225,100——
2012-08-06$13.60$16.96197,900——
2012-08-03$13.70$17.08295,500——
2012-08-02$13.66$17.03298,100——
2012-08-01$13.54$16.88236,500——
2012-07-31$13.90$17.33323,900——
2012-07-30$14.00$17.46266,200——
2012-07-27$14.16$17.66296,800——
2012-07-26$13.69$17.07430,200——
2012-07-25$13.74$17.13505,200——
2012-07-24$13.71$17.09449,800——
2012-07-23$13.70$17.08474,800——
2012-07-20$13.74$17.13688,300——
2012-07-19$13.79$17.19336,800——
2012-07-18$13.94$17.38384,100——
2012-07-17$13.77$17.17532,500——
2012-07-16$13.76$17.16898,100——
2012-07-13$14.20$17.71332,600——
2012-07-12$14.19$17.69212,900——
2012-07-11$14.07$17.54257,900——
2012-07-10$14.11$17.59293,400——
2012-07-09$14.35$17.89411,100——
2012-07-06$14.36$17.90233,600——
2012-07-05$14.64$18.25207,300——
2012-07-03$14.49$18.07245,700——
2012-07-02$14.32$17.85444,300——
2012-06-29$14.31$17.84281,800——
2012-06-28$13.96$17.41292,600——
2012-06-27$13.70$17.08342,700——
2012-06-26$13.69$17.07445,600——
2012-06-25$13.69$17.07294,100——
2012-06-22$13.89$17.32665,800——
2012-06-21$13.97$17.42299,800——
2012-06-20$14.40$17.95124,800——
2012-06-19$14.61$18.22243,100——
2012-06-18$14.35$17.89370,900——
2012-06-15$14.18$17.68513,900——
2012-06-14$14.23$17.74194,200——
2012-06-13$14.07$17.52204,000——
2012-06-12$14.20$17.68181,500——
2012-06-11$14.09$17.54275,800——
2012-06-08$14.26$17.75248,000——
2012-06-07$14.14$17.61228,200——
2012-06-06$14.23$17.72288,100——
2012-06-05$13.83$17.22582,400——
2012-06-04$13.99$17.42386,500——
2012-06-01$13.86$17.26342,500——
2012-05-31$14.24$17.73360,000——
2012-05-30$14.25$17.74343,700——
2012-05-29$14.45$17.99150,200——
2012-05-25$14.28$17.78186,700——
2012-05-24$14.33$17.84248,500——
2012-05-23$14.23$17.72257,000——
2012-05-22$13.96$17.38338,400——
2012-05-21$13.96$17.38369,400——
2012-05-18$13.83$17.22443,000——
2012-05-17$13.76$17.13622,200——
2012-05-16$14.13$17.59273,500——
2012-05-15$13.99$17.42327,100——
2012-05-14$13.80$17.18259,200——
2012-05-11$13.80$17.18184,800——
2012-05-10$13.83$17.22371,000——
2012-05-09$13.93$17.34275,000——
2012-05-08$14.17$17.64360,800——
2012-05-07$14.04$17.48352,300——
2012-05-04$14.00$17.43377,400——
2012-05-03$14.25$17.74362,200——
2012-05-02$14.45$17.99594,300——
2012-05-01$13.98$17.41457,300——
2012-04-30$13.83$17.22315,500——
2012-04-27$14.04$17.48374,300——
2012-04-26$13.98$17.41298,200——
2012-04-25$14.10$17.56274,300——
2012-04-24$13.98$17.41276,000——
2012-04-23$13.87$17.27290,500——
2012-04-20$14.02$17.46280,500——
2012-04-19$14.01$17.44398,900——
2012-04-18$14.17$17.64650,900——
2012-04-17$14.21$17.69475,700——
2012-04-16$13.99$17.42265,300——
2012-04-13$13.81$17.19287,000——
2012-04-12$14.06$17.51200,600——
2012-04-11$13.96$17.38306,100——
2012-04-10$13.84$17.23479,800——
2012-04-09$14.09$17.54439,300——
2012-04-05$14.43$17.97226,800——
2012-04-04$14.53$18.09309,100——
2012-04-03$14.53$18.09329,700——
2012-04-02$14.66$18.25304,900——
2012-03-30$14.46$18.00325,700——
2012-03-29$14.75$18.36224,000——
2012-03-28$14.84$18.48181,500——
2012-03-27$14.89$18.54181,600——
2012-03-26$14.88$18.53172,900——
2012-03-23$14.67$18.27299,800——
2012-03-22$14.70$18.30244,200——
2012-03-21$14.98$18.65218,200——
2012-03-20$14.96$18.60230,300——
2012-03-19$15.05$18.71234,500——
2012-03-16$15.00$18.65385,800——
2012-03-15$15.18$18.88275,600——
2012-03-14$14.90$18.53491,400——
2012-03-13$15.04$18.70475,200——
2012-03-12$14.85$18.46219,400——
2012-03-09$14.87$18.49384,300——
2012-03-08$14.67$18.24575,600——
2012-03-07$14.41$17.92422,700——
2012-03-06$14.31$17.79402,800——
2012-03-05$14.59$18.14261,700——
2012-03-02$14.35$17.84321,500——
2012-03-01$14.65$18.22218,500——
2012-02-29$14.47$17.99417,300——
2012-02-28$14.50$18.03228,200——
2012-02-27$14.60$18.15168,600——
2012-02-24$14.55$18.09232,700——
2012-02-23$14.85$18.46171,000——
2012-02-22$14.64$18.20221,700——
2012-02-21$14.69$18.27217,200——
2012-02-17$14.86$18.48178,500——
2012-02-16$15.05$18.71205,900——
2012-02-15$14.68$18.25235,900——
2012-02-14$15.03$18.69223,400——
2012-02-13$15.02$18.68156,900——
2012-02-10$14.89$18.51259,300——
2012-02-09$14.95$18.59188,100——
2012-02-08$14.98$18.63193,400——
2012-02-07$15.17$18.86199,200——
2012-02-06$15.19$18.89195,300——
2012-02-03$15.35$19.09418,100——
2012-02-02$15.12$18.80315,800——
2012-02-01$15.06$18.73347,800——
2012-01-31$14.82$18.43250,100——
2012-01-30$14.84$18.45608,500——
2012-01-27$15.03$18.69245,800——
2012-01-26$15.02$18.68387,400——
2012-01-25$14.70$18.28236,000——
2012-01-24$14.59$18.14254,700——
2012-01-23$14.64$18.20310,300——
2012-01-20$14.81$18.41482,400——
2012-01-19$14.53$18.07508,000——
2012-01-18$14.18$17.63392,900——
2012-01-17$14.04$17.46442,200——
2012-01-13$14.12$17.56315,800——
2012-01-12$14.23$17.69298,600——
2012-01-11$14.15$17.59397,800——
2012-01-10$14.14$17.58298,500——
2012-01-09$14.02$17.43357,900——
2012-01-06$13.98$17.38385,400——
2012-01-05$13.97$17.37696,000——
2012-01-04$14.04$17.46490,900——
2012-01-03$14.36$17.86389,100——