HTLD: Heartland Express Inc.

As of Wednesday, October 29th, 2025

$ 7.72

-0.26 -3.26%

Open: 7.93
High: 8.07
Low: 7.66
Volume: 619,359
Previous Close on Tuesday, October 28th, 2025

$ 7.98

-0.07 -0.87%

Open: 8.06
High: 8.14
Low: 7.97
Volume: 476,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 7.93 8.07 7.66 7.72 619,359 -0.26 -3.26
2025-10-28 8.06 8.14 7.97 7.98 476,500 -0.07 -0.87
2025-10-27 8.06 8.14 8.03 8.05 432,241 0.00 0.00
2025-10-24 8.09 8.15 8.00 8.05 447,403 -0.02 -0.25
2025-10-23 8.30 8.35 7.94 8.07 708,672 -0.30 -3.58
2025-10-22 8.49 8.57 8.34 8.37 417,047 -0.12 -1.41
2025-10-21 8.32 8.57 8.27 8.49 435,846 +0.17 +2.04
2025-10-20 8.26 8.56 8.22 8.32 324,750 +0.11 +1.34
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 8.35
On 2025-10-23		 7.66
On 2025-10-29		 -0.65 -7.77 8.35
On 2025-10-23		 7.66
On 2025-10-29		 -8.25 7.97
10D 8.57
On 2025-10-22		 7.66
On 2025-10-29		 -0.34 -4.22 8.57
On 2025-10-22		 7.66
On 2025-10-29		 -10.61 8.17
20D 8.87
On 2025-10-09		 7.66
On 2025-10-29		 -0.61 -7.32 8.87
On 2025-10-09		 7.66
On 2025-10-29		 -13.63 8.25
WTD 8.14
On 2025-10-27		 7.66
On 2025-10-29		 -0.33 -4.10 8.14
On 2025-10-27		 7.66
On 2025-10-29		 -5.88 7.92
MTD 8.87
On 2025-10-09		 7.66
On 2025-10-29		 -0.66 -7.88 8.87
On 2025-10-09		 7.66
On 2025-10-29		 -13.63 8.26
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
SNAP

Snap Inc.

7.74 0.00 0.00 35,733,809
CAL

Caleres Inc.

11.80 -0.70 -5.60 1,105,649
FDP

Fresh Del Monte Produce Inc.

34.31 -0.05 -0.15 502,347
ALEX

Alexander & Baldwin Inc.

16.42 -0.27 -1.62 449,530
HTLD

Heartland Express Inc.

7.72 -0.26 -3.26 619,359