HTLD: Heartland Express Inc.

As of Friday, August 22nd, 2025

$ 8.76

+0.55 +6.70%

Open: 8.25
High: 8.81
Low: 8.24
Volume: 619,274
Previous Close on Thursday, August 21st, 2025

$ 8.21

+0.10 +1.23%

Open: 8.03
High: 8.30
Low: 8.00
Volume: 698,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 8.25 8.81 8.24 8.76 619,274 +0.55 +6.70
2025-08-21 8.03 8.30 8.00 8.21 698,243 +0.10 +1.23
2025-08-20 8.41 8.51 8.10 8.11 640,876 -0.32 -3.80
2025-08-19 8.23 8.62 8.17 8.43 1,065,783 +0.51 +6.44
2025-08-18 8.31 8.34 7.90 7.92 796,905 -0.37 -4.46
2025-08-15 8.37 8.39 8.20 8.29 1,302,235 -0.02 -0.24
2025-08-14 8.28 8.37 8.20 8.31 802,763 -0.12 -1.42
2025-08-13 8.16 8.46 8.05 8.43 749,880 +0.28 +3.44
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 8.81
On 2025-08-22		 7.90
On 2025-08-18		 0.47 5.67 8.62
On 2025-08-19		 8.00
On 2025-08-21		 -7.19 8.29
10D 8.81
On 2025-08-22		 7.35
On 2025-08-11		 1.09 14.21 8.62
On 2025-08-19		 8.00
On 2025-08-21		 -7.19 8.23
20D 8.81
On 2025-08-22		 7.35
On 2025-08-11		 0.40 4.78 8.54
On 2025-07-28		 7.35
On 2025-08-11		 -13.88 8.05
WTD 8.81
On 2025-08-22		 7.90
On 2025-08-18		 0.47 5.67 8.62
On 2025-08-19		 8.00
On 2025-08-21		 -7.19 8.29
MTD 8.81
On 2025-08-22		 7.35
On 2025-08-11		 0.94 12.02 8.07
On 2025-08-07		 7.35
On 2025-08-11		 -8.92 8.05
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CAL

Caleres Inc.

15.51 +0.77 +5.22 923,468
FDP

Fresh Del Monte Produce Inc.

36.66 +0.86 +2.40 256,531
EXC

Exelon

44.96 +0.32 +0.72 3,718,343
ALEX

Alexander & Baldwin Inc.

19.04 +0.44 +2.37 393,473
HTLD

Heartland Express Inc.

8.76 +0.55 +6.70 619,274