HTLD: Heartland Express Inc.

As of Friday, May 22nd, 2026

$ 14.35

+0.07 +0.49%

Open: 14.26
High: 14.45
Low: 14.16
Volume: 410,969
Previous Close on Thursday, May 21st, 2026

$ 14.28

+0.25 +1.78%

Open: 13.86
High: 14.30
Low: 13.86
Volume: 580,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 14.26 14.45 14.16 14.35 410,969 +0.07 +0.49
2026-05-21 13.86 14.30 13.86 14.28 580,672 +0.25 +1.78
2026-05-20 13.95 14.20 13.88 14.03 68,154 +0.08 +0.57
2026-05-19 13.32 14.27 13.08 13.95 70,347 +0.51 +3.79
2026-05-18 13.29 13.61 13.29 13.44 872,886 +0.14 +1.05
2026-05-15 13.12 13.60 13.11 13.30 898,687 +0.16 +1.22
2026-05-14 12.48 13.15 12.19 13.14 654,351 +0.82 +6.66
2026-05-13 12.31 12.56 12.25 12.32 349,156 -0.02 -0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.45
On 2026-05-22		 13.08
On 2026-05-19		 1.05 7.89 14.27
On 2026-05-19		 13.88
On 2026-05-20		 -2.77 14.01
10D 14.45
On 2026-05-22		 12.03
On 2026-05-12		 1.13 8.55 13.21
On 2026-05-11		 12.03
On 2026-05-12		 -8.93 13.38
20D 14.45
On 2026-05-22		 12.03
On 2026-05-12		 1.32 10.13 13.92
On 2026-04-29		 12.03
On 2026-05-12		 -13.58 13.27
WTD 14.45
On 2026-05-22		 13.08
On 2026-05-19		 1.05 7.89 14.27
On 2026-05-19		 13.88
On 2026-05-20		 -2.77 14.01
MTD 14.45
On 2026-05-22		 12.03
On 2026-05-12		 0.97 7.25 13.53
On 2026-05-01		 12.03
On 2026-05-12		 -11.09 13.24
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PLCE

The Children's Place Inc.

3.40 +0.02 +0.59 314
POST

Post Holdings Inc.

97.17 -0.10 -0.10 520,297
FUN

Six Flags Entertainment Corp.

19.83 +0.11 +0.56 1,441,470
MS

Morgan Stanley

201.03 +0.52 +0.26 3,734,151
HTLD

Heartland Express Inc.

14.35 +0.07 +0.49 410,969