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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.10$25.24227,700——
2020-12-30$17.97$25.06172,000——
2020-12-29$18.03$25.14204,900——
2020-12-28$18.04$25.15145,900——
2020-12-24$18.21$25.39115,100——
2020-12-23$18.24$25.43129,000——
2020-12-22$18.35$25.59138,900——
2020-12-21$18.44$25.71244,000——
2020-12-18$18.72$26.10797,500——
2020-12-17$18.49$25.78252,600——
2020-12-16$18.39$25.64217,800——
2020-12-15$18.60$25.93428,100——
2020-12-14$18.43$25.70322,900——
2020-12-11$18.79$26.20197,500——
2020-12-10$18.72$26.10169,900——
2020-12-09$18.91$26.37225,100——
2020-12-08$18.70$26.07268,900——
2020-12-07$18.67$26.03176,100——
2020-12-04$18.64$25.96240,400——
2020-12-03$18.34$25.54306,300——
2020-12-02$18.47$25.73547,900——
2020-12-01$18.86$26.27632,900——
2020-11-30$18.48$25.74357,700——
2020-11-27$18.71$26.06549,400——
2020-11-25$18.76$26.13641,500——
2020-11-24$19.01$26.48392,200——
2020-11-23$18.75$26.12404,200——
2020-11-20$19.11$26.62385,800——
2020-11-19$19.07$26.56349,300——
2020-11-18$19.18$26.71236,900——
2020-11-17$19.52$27.19466,400——
2020-11-16$19.33$26.92303,800——
2020-11-13$18.94$26.38267,100——
2020-11-12$18.74$26.10207,100——
2020-11-11$19.07$26.56219,600——
2020-11-10$19.43$27.06348,500——
2020-11-09$18.88$26.30864,600——
2020-11-06$18.45$25.70293,900——
2020-11-05$18.68$26.02252,100——
2020-11-04$18.69$26.03309,600——
2020-11-03$18.74$26.10223,000——
2020-11-02$18.44$25.68326,900——
2020-10-30$18.31$25.50338,100——
2020-10-29$18.30$25.49380,800——
2020-10-28$18.58$25.88379,300——
2020-10-27$18.65$25.98277,300——
2020-10-26$18.92$26.35239,600——
2020-10-23$19.05$26.53148,400——
2020-10-22$19.12$26.63258,900——
2020-10-21$19.03$26.51321,800——
2020-10-20$18.83$26.23217,200——
2020-10-19$18.74$26.10273,900——
2020-10-16$19.61$27.31314,300——
2020-10-15$20.31$28.29397,100——
2020-10-14$19.88$27.69165,800——
2020-10-13$19.77$27.54297,100——
2020-10-12$19.98$27.83212,100——
2020-10-09$20.00$27.86258,200——
2020-10-08$19.80$27.58205,500——
2020-10-07$19.63$27.34295,200——
2020-10-06$19.46$27.10338,700——
2020-10-05$19.37$26.98296,300——
2020-10-02$19.12$26.63299,800——
2020-10-01$18.75$26.12216,000——
2020-09-30$18.60$25.91353,700——
2020-09-29$18.82$26.21811,600——
2020-09-28$19.08$26.58789,500——
2020-09-25$18.66$25.99530,000——
2020-09-24$18.76$26.13581,200——
2020-09-23$18.52$25.80286,200——
2020-09-22$18.47$25.73686,600——
2020-09-21$18.66$25.99329,100——
2020-09-18$19.13$26.641,006,000——
2020-09-17$19.78$27.52278,900——
2020-09-16$19.72$27.44295,000——
2020-09-15$20.03$27.87324,200——
2020-09-14$19.78$27.52310,000——
2020-09-11$20.10$27.97182,800——
2020-09-10$20.18$28.08396,200——
2020-09-09$20.54$28.58201,800——
2020-09-08$20.29$28.23903,500——
2020-09-04$20.37$28.34176,300——
2020-09-03$20.52$28.55257,400——
2020-09-02$20.64$28.72343,200——
2020-09-01$20.75$28.87185,300——
2020-08-31$20.69$28.79220,300——
2020-08-28$20.87$29.04223,100——
2020-08-27$21.03$29.26222,600——
2020-08-26$21.11$29.37267,600——
2020-08-25$20.78$28.91383,300——
2020-08-24$20.62$28.69221,100——
2020-08-21$20.85$29.01362,400——
2020-08-20$20.47$28.48190,300——
2020-08-19$20.53$28.57202,800——
2020-08-18$20.51$28.54205,700——
2020-08-17$20.62$28.69441,000——
2020-08-14$20.72$28.83230,100——
2020-08-13$20.79$28.93162,800——
2020-08-12$21.08$29.33238,700——
2020-08-11$20.93$29.12660,800——
2020-08-10$20.77$28.90328,500——
2020-08-07$20.50$28.52341,000——
2020-08-06$20.29$28.23263,400——
2020-08-05$20.20$28.11614,600——
2020-08-04$20.46$28.47253,600——
2020-08-03$20.22$28.13285,700——
2020-07-31$20.29$28.23420,000——
2020-07-30$20.28$28.22438,600——
2020-07-29$20.28$28.22369,300——
2020-07-28$20.17$28.07473,000——
2020-07-27$20.55$28.59531,500——
2020-07-24$20.37$28.34455,100——
2020-07-23$20.45$28.45980,100——
2020-07-22$20.23$28.152,282,000——
2020-07-21$21.52$29.94728,400——
2020-07-20$21.38$29.75549,600——
2020-07-17$22.17$30.85535,400——
2020-07-16$21.35$29.71565,600——
2020-07-15$20.85$29.01648,900——
2020-07-14$20.97$29.18203,100——
2020-07-13$20.67$28.76474,300——
2020-07-10$21.00$29.22218,300——
2020-07-09$20.85$29.01446,900——
2020-07-08$21.16$29.44924,000——
2020-07-07$21.00$29.22355,700——
2020-07-06$20.76$28.89235,300——
2020-07-02$20.75$28.87201,700——
2020-07-01$20.56$28.61284,400——
2020-06-30$20.82$28.97351,800——
2020-06-29$20.49$28.51212,800——
2020-06-26$20.32$28.27589,400——
2020-06-25$20.12$28.00406,100——
2020-06-24$20.23$28.15266,100——
2020-06-23$20.48$28.50361,000——
2020-06-22$20.38$28.36195,700——
2020-06-19$20.36$28.33546,500——
2020-06-18$20.88$29.05198,400——
2020-06-17$20.92$29.08198,700——
2020-06-16$20.62$28.66186,200——
2020-06-15$20.58$28.61457,300——
2020-06-12$19.90$27.66274,900——
2020-06-11$19.99$27.79280,000——
2020-06-10$21.01$29.21491,900——
2020-06-09$20.95$29.12328,800——
2020-06-08$21.18$29.44623,100——
2020-06-05$21.43$29.79439,400——
2020-06-04$21.34$29.66385,700——
2020-06-03$21.50$29.89378,500——
2020-06-02$21.75$30.23353,100——
2020-06-01$21.57$29.98367,900——
2020-05-29$21.90$30.44553,800——
2020-05-28$21.86$30.39371,300——
2020-05-27$21.69$30.15425,600——
2020-05-26$21.12$29.36405,100——
2020-05-22$20.59$28.62222,400——
2020-05-21$20.20$28.08267,000——
2020-05-20$20.33$28.26299,400——
2020-05-19$20.00$27.80353,600——
2020-05-18$20.03$27.84447,400——
2020-05-15$19.02$26.44482,200——
2020-05-14$18.76$26.08444,000——
2020-05-13$19.17$26.65196,200——
2020-05-12$19.69$27.37234,400——
2020-05-11$20.35$28.29335,500——
2020-05-08$19.95$27.73175,600——
2020-05-07$19.55$27.18194,400——
2020-05-06$19.64$27.30187,400——
2020-05-05$19.90$27.66317,200——
2020-05-04$19.77$27.48387,500——
2020-05-01$19.90$27.66341,300——
2020-04-30$19.59$27.23367,000——
2020-04-29$20.52$28.52430,800——
2020-04-28$20.37$28.32297,500——
2020-04-27$20.43$28.40303,700——
2020-04-24$19.78$27.50254,700——
2020-04-23$19.31$26.84347,900——
2020-04-22$18.98$26.38340,900——
2020-04-21$19.02$26.44336,100——
2020-04-20$18.68$25.97319,000——
2020-04-17$19.49$27.09528,300——
2020-04-16$19.69$27.37337,000——
2020-04-15$19.27$26.79284,000——
2020-04-14$19.34$26.88287,300——
2020-04-13$19.23$26.73252,400——
2020-04-09$20.26$28.16274,500——
2020-04-08$19.57$27.20257,200——
2020-04-07$19.24$26.75496,600——
2020-04-06$18.98$26.38497,800——
2020-04-03$18.04$25.08509,600——
2020-04-02$17.81$24.76645,500——
2020-04-01$17.51$24.341,087,600——
2020-03-31$18.57$25.81486,300——
2020-03-30$18.58$25.83396,400——
2020-03-27$17.81$24.76416,100——
2020-03-26$18.20$25.30439,000——
2020-03-25$17.66$24.55396,900——
2020-03-24$17.90$24.88862,500——
2020-03-23$16.59$23.06516,500——
2020-03-20$16.73$23.26659,600——
2020-03-19$17.46$24.27549,500——
2020-03-18$16.87$23.42664,000——
2020-03-17$17.93$24.89664,300——
2020-03-16$15.78$21.91513,600——
2020-03-13$17.35$24.09718,300——
2020-03-12$16.00$22.22535,800——
2020-03-11$17.03$23.65451,100——
2020-03-10$17.24$23.94393,400——
2020-03-09$16.88$23.44318,600——
2020-03-06$18.16$25.21293,000——
2020-03-05$18.00$24.99286,800——
2020-03-04$18.30$25.41282,200——
2020-03-03$17.97$24.95276,100——
2020-03-02$18.11$25.14348,700——
2020-02-28$17.91$24.87504,700——
2020-02-27$18.16$25.21402,900——
2020-02-26$18.29$25.39128,400——
2020-02-25$18.78$26.08297,900——
2020-02-24$19.34$26.85150,100——
2020-02-21$19.97$27.73173,000——
2020-02-20$20.08$27.88202,900——
2020-02-19$20.03$27.81149,300——
2020-02-18$19.76$27.44165,100——
2020-02-14$19.84$27.55145,100——
2020-02-13$20.26$28.13194,500——
2020-02-12$20.03$27.81212,500——
2020-02-11$19.68$27.32255,100——
2020-02-10$19.60$27.21191,100——
2020-02-07$19.73$27.39293,700——
2020-02-06$19.48$27.05206,200——
2020-02-05$19.57$27.17214,000——
2020-02-04$19.21$26.67204,500——
2020-02-03$19.05$26.451,029,400——
2020-01-31$18.69$25.95255,600——
2020-01-30$19.10$26.52202,800——
2020-01-29$19.02$26.41259,100——
2020-01-28$18.98$26.35278,100——
2020-01-27$19.15$26.59295,100——
2020-01-24$19.53$27.12598,300——
2020-01-23$20.26$28.13496,100——
2020-01-22$20.36$28.27210,200——
2020-01-21$20.76$28.82179,900——
2020-01-17$21.01$29.17191,900——
2020-01-16$21.13$29.34272,200——
2020-01-15$20.88$28.99211,400——
2020-01-14$20.91$29.03240,800——
2020-01-13$20.73$28.78157,200——
2020-01-10$20.64$28.66163,100——
2020-01-09$20.52$28.49219,800——
2020-01-08$20.34$28.24169,000——
2020-01-07$20.39$28.31141,400——
2020-01-06$20.34$28.24313,100——
2020-01-03$20.65$28.67278,800——
2020-01-02$20.84$28.94175,400——