HTLD: Heartland Express Inc.

As of Friday, September 12th, 2025

$ 8.47

-0.20 -2.31%

Open: 8.68
High: 8.71
Low: 8.46
Volume: 423,861
Previous Close on Thursday, September 11th, 2025

$ 8.67

+0.20 +2.36%

Open: 8.43
High: 8.71
Low: 8.40
Volume: 421,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 8.68 8.71 8.46 8.47 423,861 -0.20 -2.31
2025-09-11 8.43 8.71 8.40 8.67 421,145 +0.20 +2.36
2025-09-10 8.61 8.67 8.34 8.47 810,546 -0.22 -2.53
2025-09-09 8.59 8.70 8.53 8.69 569,871 +0.06 +0.70
2025-09-08 8.64 8.71 8.50 8.63 687,610 +0.02 +0.23
2025-09-05 8.60 8.81 8.57 8.61 641,320 +0.03 +0.35
2025-09-04 8.45 8.59 8.30 8.58 491,720 +0.15 +1.78
2025-09-03 8.32 8.47 8.25 8.43 582,103 +0.06 +0.72
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 8.71
On 2025-09-12		 8.34
On 2025-09-10		 -0.14 -1.63 8.71
On 2025-09-08		 8.34
On 2025-09-10		 -4.19 8.59
10D 8.81
On 2025-09-05		 8.25
On 2025-09-03		 -0.11 -1.28 8.81
On 2025-09-05		 8.34
On 2025-09-10		 -5.33 8.55
20D 8.81
On 2025-08-22		 7.90
On 2025-08-18		 0.16 1.93 8.62
On 2025-08-19		 8.00
On 2025-08-21		 -7.19 8.48
WTD 8.71
On 2025-09-12		 8.34
On 2025-09-10		 -0.14 -1.63 8.71
On 2025-09-08		 8.34
On 2025-09-10		 -4.19 8.59
MTD 8.81
On 2025-09-05		 8.25
On 2025-09-03		 -0.12 -1.40 8.81
On 2025-09-05		 8.34
On 2025-09-10		 -5.33 8.55
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CAL

Caleres Inc.

14.89 -0.86 -5.46 788,818
FDP

Fresh Del Monte Produce Inc.

35.61 -0.19 -0.53 238,893
EXC

Exelon

43.38 -0.12 -0.28 4,244,097
ALEX

Alexander & Baldwin Inc.

18.42 -0.46 -2.44 393,006
HTLD

Heartland Express Inc.

8.47 -0.20 -2.31 423,861