HTLD: Heartland Express Inc.

As of Thursday, October 9th, 2025

$ 8.40

-0.39 -4.44%

Open: 8.87
High: 8.87
Low: 8.39
Volume: 479,384
Previous Close on Wednesday, October 8th, 2025

$ 8.79

+0.38 +4.52%

Open: 8.44
High: 8.80
Low: 8.35
Volume: 905,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 8.87 8.87 8.39 8.40 479,384 -0.39 -4.44
2025-10-08 8.44 8.80 8.35 8.79 905,532 +0.38 +4.52
2025-10-07 8.65 8.68 8.36 8.41 407,424 -0.26 -3.00
2025-10-06 8.66 8.84 8.66 8.67 599,572 -0.06 -0.69
2025-10-03 8.37 8.77 8.37 8.73 673,469 +0.39 +4.68
2025-10-02 8.33 8.46 8.26 8.34 503,316 +0.01 +0.12
2025-10-01 8.28 8.39 8.16 8.33 623,314 -0.05 -0.60
2025-09-30 8.50 8.52 8.27 8.38 576,594 -0.10 -1.18
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 8.87
On 2025-10-09		 8.35
On 2025-10-08		 0.06 0.72 8.84
On 2025-10-06		 8.35
On 2025-10-08		 -5.49 8.60
10D 8.87
On 2025-10-09		 8.16
On 2025-10-01		 -0.10 -1.18 8.84
On 2025-10-06		 8.35
On 2025-10-08		 -5.49 8.51
20D 8.87
On 2025-10-09		 8.16
On 2025-10-01		 -0.27 -3.11 8.79
On 2025-09-17		 8.16
On 2025-10-01		 -7.17 8.49
WTD 8.87
On 2025-10-09		 8.35
On 2025-10-08		 -0.33 -3.78 8.84
On 2025-10-06		 8.35
On 2025-10-08		 -5.49 8.57
MTD 8.87
On 2025-10-09		 8.16
On 2025-10-01		 0.02 0.24 8.84
On 2025-10-06		 8.35
On 2025-10-08		 -5.49 8.52
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

558.30 -8.64 -1.52 470,985
ALEX

Alexander & Baldwin Inc.

16.88 -0.15 -0.88 405,728
MSFT

Microsoft Corporation

522.40 -2.45 -0.47 17,867,028
LIN

Linde plc

458.16 -9.67 -2.07 1,498,543
HTLD

Heartland Express Inc.

8.40 -0.39 -4.44 479,384