HTLD: Heartland Express Inc.

As of Tuesday, December 9th, 2025

$ 9.12

-- 0 0%

Open: 9.12
High: 9.12
Low: 9.12
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 9.12

+0.05 +0.55%

Open: 9.01
High: 9.31
Low: 9.01
Volume: 611,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 9.01 9.31 9.01 9.12 611,393 +0.05 +0.55
2025-12-05 9.00 9.14 8.98 9.07 428,402 +0.07 +0.78
2025-12-04 8.82 9.10 8.81 9.00 853,582 +0.18 +2.04
2025-12-03 8.33 8.94 8.33 8.82 868,702 +0.49 +5.88
2025-12-02 7.98 8.38 7.90 8.33 71,175 +0.31 +3.87
2025-12-01 7.83 8.15 7.79 8.02 449,758 +0.16 +2.04
2025-11-28 7.94 7.94 7.81 7.86 163,152 -0.04 -0.51
2025-11-26 7.75 8.00 7.73 7.90 742,984 +0.11 +1.41
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 2025-12-08		 7.90
On 2025-12-02		 1.10 13.72 8.38
On 2025-12-02		 8.38
On 2025-12-02		 0.00 8.87
10D 9.31
On 2025-12-08		 7.38
On 2025-11-24		 1.66 22.25 8.00
On 2025-11-26		 7.81
On 2025-11-28		 -2.44 8.35
20D 9.31
On 2025-12-08		 7.00
On 2025-11-20		 1.49 19.53 7.86
On 2025-11-12		 7.00
On 2025-11-20		 -11.01 7.90
WTD 9.31
On 2025-12-08		 9.01
On 2025-12-08		 0.05 0.55 -- -- -- 9.12
MTD 9.31
On 2025-12-08		 7.79
On 2025-12-01		 1.26 16.03 8.15
On 2025-12-01		 8.15
On 2025-12-01		 0.00 8.73
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.39 +0.20 +0.07 1,089,493
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,630,060
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,022,188
VZ

Verizon Communications Inc.

40.55 -0.75 -1.82 14,762,587
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,821.73 +82.41 +0.17 180,438,151
DJTA

Dow Jones Transportation Average

17,140.84 +2.25 +0.01 45,817,388
SPX

S&P 500 Index

6,860.39 +13.88 +0.20
OEX

S&P 100 Index

3,444.74 +5.13 +0.15
NDX

NASDAQ 100 Index

25,683.11 +55.16 +0.22
NYA

NYSE Composite Index

21,764.07 +60.87 +0.28
XAX

NYSE AMEX Composite Index

7,124.90 +100.02 +1.42
RUI

RUSSELL 1000 Index

3,743.79 +8.19 +0.22
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.46 +9.28 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.53 +20.02 +0.17
 
Recent
Ticker Last Chg %Chg Volume
HTLD

Heartland Express Inc.

9.12 0.00 0.00