HTLD: Heartland Express Inc.

As of Monday, December 29th, 2025

$ 9.23

+0.03 +0.33%

Open: 9.16
High: 9.27
Low: 9.10
Volume: 461,825
Previous Close on Friday, December 26th, 2025

$ 9.20

-0.02 -0.22%

Open: 9.11
High: 9.23
Low: 9.05
Volume: 391,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 9.16 9.27 9.10 9.23 461,825 +0.03 +0.33
2025-12-26 9.11 9.23 9.05 9.20 391,151 -0.02 -0.22
2025-12-24 9.17 9.31 9.15 9.22 32,051 +0.01 +0.11
2025-12-23 9.09 9.30 9.07 9.21 438,898 +0.12 +1.32
2025-12-22 9.00 9.14 9.00 9.09 488,054 +0.11 +1.22
2025-12-19 9.15 9.15 8.92 8.98 1,093,912 -0.25 -2.71
2025-12-18 9.28 9.39 9.09 9.23 803,447 +0.01 +0.11
2025-12-17 9.34 9.41 9.21 9.22 730,886 -0.16 -1.71
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 9.31
On 2025-12-24		 9.00
On 2025-12-22		 0.25 2.78 9.31
On 2025-12-24		 9.05
On 2025-12-26		 -2.79 9.19
10D 9.52
On 2025-12-16		 8.92
On 2025-12-19		 -0.25 -2.64 9.52
On 2025-12-16		 8.92
On 2025-12-19		 -6.36 9.22
20D 9.60
On 2025-12-11		 7.79
On 2025-12-01		 1.37 17.43 9.60
On 2025-12-11		 8.92
On 2025-12-19		 -7.14 9.08
WTD 9.27
On 2025-12-29		 9.10
On 2025-12-29		 0.03 0.33 -- -- -- 9.23
MTD 9.60
On 2025-12-11		 7.79
On 2025-12-01		 1.37 17.43 9.60
On 2025-12-11		 8.92
On 2025-12-19		 -7.14 9.08
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ARM

Arm Holdings plc

110.51 +0.24 +0.22 3,339,671
APAM

Artisan Partners Asset Management Inc.

41.70 -0.12 -0.29 501,664
CSR

Centerspace

67.73 +0.52 +0.77 97,557
IP

International Paper Co

39.86 -0.03 -0.08 2,812,745
HTLD

Heartland Express Inc.

9.23 +0.03 +0.33 461,825