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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.05$29.23264,100——
2019-12-30$20.74$28.80179,200——
2019-12-27$20.92$29.05865,700——
2019-12-26$21.04$29.21807,600——
2019-12-24$20.79$28.87333,500——
2019-12-23$20.59$28.59144,800——
2019-12-20$20.83$28.92568,300——
2019-12-19$20.80$28.88151,500——
2019-12-18$20.85$28.95142,000——
2019-12-17$21.01$29.17291,800——
2019-12-16$21.02$29.19198,000——
2019-12-13$21.14$29.35208,300——
2019-12-12$21.09$29.28163,800——
2019-12-11$21.02$29.19117,200——
2019-12-10$21.00$29.16142,400——
2019-12-09$21.10$29.30189,500——
2019-12-06$20.93$29.03250,600——
2019-12-05$20.41$28.31359,700——
2019-12-04$20.45$28.37305,800——
2019-12-03$20.72$28.74134,600——
2019-12-02$21.12$29.30214,300——
2019-11-29$21.41$29.7081,900——
2019-11-27$21.43$29.7398,000——
2019-11-26$21.42$29.71177,800——
2019-11-25$21.29$29.53196,100——
2019-11-22$20.98$29.10228,300——
2019-11-21$21.09$29.25199,400——
2019-11-20$21.12$29.30284,700——
2019-11-19$21.75$30.17512,600——
2019-11-18$21.75$30.17261,600——
2019-11-15$21.61$29.98388,300——
2019-11-14$21.60$29.96210,400——
2019-11-13$21.66$30.05198,600——
2019-11-12$22.01$30.53205,400——
2019-11-11$22.06$30.60192,700——
2019-11-08$22.16$30.74191,400——
2019-11-07$22.12$30.68270,300——
2019-11-06$22.05$30.59302,500——
2019-11-05$22.01$30.53286,600——
2019-11-04$21.76$30.18292,700——
2019-11-01$21.33$29.59301,800——
2019-10-31$20.90$28.99394,600——
2019-10-30$22.11$30.67322,000——
2019-10-29$22.30$30.93240,400——
2019-10-28$22.38$31.04192,000——
2019-10-25$22.49$31.20295,100——
2019-10-24$22.22$30.82201,700——
2019-10-23$22.52$31.24222,100——
2019-10-22$22.36$31.02306,700——
2019-10-21$22.17$30.75512,100——
2019-10-18$22.10$30.66320,600——
2019-10-17$21.92$30.41301,000——
2019-10-16$21.93$30.42366,700——
2019-10-15$21.61$29.98398,200——
2019-10-14$21.36$29.63195,300——
2019-10-11$21.64$30.02435,700——
2019-10-10$21.43$29.73362,100——
2019-10-09$21.15$29.34224,500——
2019-10-08$21.22$29.43271,400——
2019-10-07$21.54$29.88341,600——
2019-10-04$21.39$29.67283,900——
2019-10-03$21.25$29.48445,100——
2019-10-02$21.42$29.71571,400——
2019-10-01$20.94$29.05359,700——
2019-09-30$21.51$29.84542,300——
2019-09-27$21.27$29.50294,000——
2019-09-26$21.24$29.46131,100——
2019-09-25$21.28$29.52297,800——
2019-09-24$20.88$28.96256,100——
2019-09-23$21.21$29.42324,900——
2019-09-20$21.48$29.80706,100——
2019-09-19$21.24$29.46223,200——
2019-09-18$21.30$29.52339,300——
2019-09-17$21.52$29.82239,200——
2019-09-16$21.67$30.03225,500——
2019-09-13$21.95$30.42276,200——
2019-09-12$22.18$30.74554,500——
2019-09-11$22.18$30.74535,200——
2019-09-10$22.25$30.83560,000——
2019-09-09$21.90$30.35292,200——
2019-09-06$21.56$29.88270,700——
2019-09-05$21.73$30.11610,200——
2019-09-04$20.69$28.67191,300——
2019-09-03$20.44$28.33275,000——
2019-08-30$20.57$28.51354,700——
2019-08-29$20.36$28.22236,800——
2019-08-28$19.88$27.55200,900——
2019-08-27$19.86$27.52378,800——
2019-08-26$19.57$27.12158,200——
2019-08-23$19.37$26.84189,900——
2019-08-22$20.01$27.73210,500——
2019-08-21$20.20$27.99150,000——
2019-08-20$20.06$27.80345,700——
2019-08-19$19.74$27.36341,300——
2019-08-16$19.69$27.29261,900——
2019-08-15$19.24$26.66179,800——
2019-08-14$19.41$26.90153,700——
2019-08-13$19.75$27.37185,400——
2019-08-12$19.34$26.80317,600——
2019-08-09$19.82$27.47527,200——
2019-08-08$20.06$27.80206,200——
2019-08-07$19.47$26.98498,800——
2019-08-06$19.44$26.94247,500——
2019-08-05$19.09$26.46500,100——
2019-08-02$19.59$27.15266,300——
2019-08-01$19.51$27.04607,700——
2019-07-31$19.84$27.49634,700——
2019-07-30$20.26$28.08272,300——
2019-07-29$19.98$27.69391,600——
2019-07-26$19.98$27.69660,300——
2019-07-25$19.97$27.67360,100——
2019-07-24$20.10$27.85604,500——
2019-07-23$19.85$27.51598,600——
2019-07-22$19.97$27.67299,300——
2019-07-19$19.93$27.62839,600——
2019-07-18$19.70$27.30575,300——
2019-07-17$18.63$25.82249,700——
2019-07-16$18.88$26.16578,300——
2019-07-15$18.58$25.75313,300——
2019-07-12$18.60$25.78451,500——
2019-07-11$17.78$24.64449,800——
2019-07-10$17.74$24.58299,200——
2019-07-09$18.05$25.01276,400——
2019-07-08$18.19$25.21185,900——
2019-07-05$18.31$25.37190,900——
2019-07-03$18.16$25.17145,000——
2019-07-02$18.20$25.22264,900——
2019-07-01$18.37$25.46416,900——
2019-06-28$18.07$25.041,891,100——
2019-06-27$18.14$25.14395,600——
2019-06-26$17.88$24.78371,300——
2019-06-25$17.59$24.381,089,100——
2019-06-24$17.38$24.09321,900——
2019-06-21$17.61$24.40416,300——
2019-06-20$18.24$25.28304,700——
2019-06-19$18.13$25.10554,800——
2019-06-18$18.27$25.29347,900——
2019-06-17$18.65$25.82267,100——
2019-06-14$19.08$26.41350,700——
2019-06-13$19.10$26.44279,400——
2019-06-12$18.76$25.97295,500——
2019-06-11$18.73$25.93455,100——
2019-06-10$18.65$25.82568,200——
2019-06-07$18.46$25.55317,500——
2019-06-06$18.39$25.46251,400——
2019-06-05$18.73$25.93223,600——
2019-06-04$18.67$25.84318,700——
2019-06-03$18.14$25.11329,000——
2019-05-31$17.88$24.75501,300——
2019-05-30$18.11$25.07207,600——
2019-05-29$18.29$25.32509,100——
2019-05-28$18.67$25.84283,300——
2019-05-24$18.93$26.20212,400——
2019-05-23$18.88$26.14321,000——
2019-05-22$19.10$26.44287,300——
2019-05-21$19.59$27.12168,800——
2019-05-20$19.69$27.26182,800——
2019-05-17$19.67$27.23986,800——
2019-05-16$19.71$27.28301,800——
2019-05-15$19.61$27.15243,400——
2019-05-14$19.47$26.95347,900——
2019-05-13$19.05$26.37571,500——
2019-05-10$19.43$26.90234,500——
2019-05-09$19.48$26.97268,900——
2019-05-08$19.21$26.59329,000——
2019-05-07$19.59$27.12207,500——
2019-05-06$20.02$27.71298,600——
2019-05-03$19.93$27.59220,000——
2019-05-02$19.69$27.26257,800——
2019-05-01$19.34$26.77501,100——
2019-04-30$19.68$27.24307,300——
2019-04-29$20.06$27.77640,300——
2019-04-26$20.28$28.07396,200——
2019-04-25$20.01$27.70376,700——
2019-04-24$20.41$28.25492,700——
2019-04-23$20.35$28.17695,800——
2019-04-22$20.55$28.451,113,000——
2019-04-18$20.08$27.80622,400——
2019-04-17$19.41$26.87248,000——
2019-04-16$19.46$26.94228,400——
2019-04-15$19.31$26.73205,000——
2019-04-12$19.51$27.01257,600——
2019-04-11$19.57$27.09165,900——
2019-04-10$19.49$26.98288,300——
2019-04-09$19.33$26.76166,900——
2019-04-08$19.55$27.06217,000——
2019-04-05$19.39$26.84237,600——
2019-04-04$19.36$26.80276,800——
2019-04-03$19.18$26.55150,400——
2019-04-02$19.25$26.65386,300——
2019-04-01$19.32$26.74468,600——
2019-03-29$19.28$26.69356,500——
2019-03-28$19.40$26.86310,800——
2019-03-27$19.25$26.65268,200——
2019-03-26$19.20$26.58967,600——
2019-03-25$18.80$26.02350,600——
2019-03-22$19.00$26.30443,900——
2019-03-21$19.37$26.81378,200——
2019-03-20$19.13$26.45537,000——
2019-03-19$19.52$26.99384,700——
2019-03-18$20.11$27.81330,600——
2019-03-15$20.04$27.71664,600——
2019-03-14$20.40$28.21341,500——
2019-03-13$20.52$28.38529,400——
2019-03-12$20.29$28.06476,000——
2019-03-11$20.29$28.06753,900——
2019-03-08$19.82$27.41462,200——
2019-03-07$19.70$27.24442,000——
2019-03-06$19.56$27.05648,900——
2019-03-05$19.55$27.03549,300——
2019-03-04$19.74$27.30399,400——
2019-03-01$20.09$27.78329,200——
2019-02-28$20.09$27.78443,300——
2019-02-27$20.24$27.99394,300——
2019-02-26$20.64$28.54548,700——
2019-02-25$20.64$28.54350,800——
2019-02-22$20.80$28.76383,000——
2019-02-21$20.95$28.97233,400——
2019-02-20$21.14$29.23677,400——
2019-02-19$21.01$29.05370,900——
2019-02-15$20.84$28.82451,600——
2019-02-14$21.13$29.22255,000——
2019-02-13$21.09$29.16197,600——
2019-02-12$20.78$28.74247,600——
2019-02-11$20.35$28.14227,500——
2019-02-08$20.17$27.89267,500——
2019-02-07$20.34$28.13317,200——
2019-02-06$20.34$28.13140,000——
2019-02-05$20.52$28.38240,900——
2019-02-04$20.51$28.36345,400——
2019-02-01$20.10$27.80347,400——
2019-01-31$20.01$27.67441,800——
2019-01-30$20.42$28.24475,800——
2019-01-29$19.85$27.45533,800——
2019-01-28$19.85$27.45416,900——
2019-01-25$19.85$27.45377,000——
2019-01-24$19.65$27.17247,700——
2019-01-23$19.76$27.321,077,500——
2019-01-22$20.06$27.74833,300——
2019-01-18$19.95$27.59311,700——
2019-01-17$19.58$27.08269,700——
2019-01-16$19.11$26.43223,600——
2019-01-15$19.06$26.36260,700——
2019-01-14$19.07$26.37258,900——
2019-01-11$19.26$26.63332,200——
2019-01-10$19.33$26.73183,200——
2019-01-09$19.35$26.76240,600——
2019-01-08$19.16$26.50392,000——
2019-01-07$18.75$25.93363,500——
2019-01-04$18.53$25.62467,700——
2019-01-03$18.05$24.96270,000——
2019-01-02$18.33$25.35298,200——