$HTLD: Heartland Express, Inc. - Common Stock
2025-06-11 HTLD 2025-06-11 08:01:51 9.45 7.64 2.39% HTLD 2025-06-11 10:01:55 8.95 8.93 -0.34% HTLD 2025-06-11 11:01:21 8.89 8.88 -1.02% HTLD 2025-06-11 12:01:49 8.90 8.88 -1.02% HTLD 2025-06-11 13:01:19 8.82 8.81 -1.82% HTLD 2025-06-11 14:01:48 8.86 8.84 -1.59% HTLD 2025-06-11 15:01:19 8.79 8.77 -2.16% HTLD 2025-06-11 16:01:48 8.97 8.40 -1.93% HTLD 2025-06-11 17:01:16 8.97 7.73 -0.11% HTLD 2025-06-11 20:01:47 0.00 0.00 -0.11% 2025-06-12 HTLD 2025-06-12 05:01:23 9.79 7.64 -0.11% HTLD 2025-06-12 07:01:22 9.45 7.64 -0.11% HTLD 2025-06-12 09:01:23 9.45 8.72 -0.11% HTLD 2025-06-12 10:01:52 8.75 8.74 -0.78% HTLD 2025-06-12 11:01:21 8.86 8.85 0.56% HTLD 2025-06-12 12:01:55 8.82 8.81 0.00% HTLD 2025-06-12 13:01:18 8.84 8.82 0.22% HTLD 2025-06-12 14:01:50 8.83 8.81 0.11% HTLD 2025-06-12 15:01:21 8.83 8.82 0.11% HTLD 2025-06-12 16:01:47 9.23 8.60 0.56% HTLD 2025-06-12 17:01:22 9.45 8.60 0.57% HTLD 2025-06-12 20:01:49 0.00 0.00 0.57% 2025-06-13 HTLD 2025-06-13 05:09:35 9.70 7.64 0.57% HTLD 2025-06-13 12:01:49 8.72 8.69 -1.48% HTLD 2025-06-13 13:01:23 8.76 8.75 -1.02% HTLD 2025-06-13 14:01:54 8.75 8.74 -1.14% HTLD 2025-06-13 15:01:24 8.72 8.69 -1.70% HTLD 2025-06-13 16:01:56 8.90 7.25 -1.70% HTLD 2025-06-13 17:01:20 9.45 7.64 -1.69% HTLD 2025-06-13 20:01:55 0.00 0.00 -1.69% 2025-06-16 HTLD 2025-06-16 05:01:24 9.78 7.64 -1.69% HTLD 2025-06-16 07:01:24 9.45 7.64 -1.69% HTLD 2025-06-16 10:01:58 8.81 8.80 1.35% HTLD 2025-06-16 11:01:21 8.92 8.91 2.60% HTLD 2025-06-16 12:01:51 8.89 8.86 2.03% HTLD 2025-06-16 13:01:23 8.92 8.90 2.48% HTLD 2025-06-16 14:01:53 8.97 8.94 3.16% HTLD 2025-06-16 15:01:21 8.94 8.93 2.82% HTLD 2025-06-16 16:01:51 9.45 8.67 3.16% HTLD 2025-06-16 17:01:18 9.45 8.67 3.22% HTLD 2025-06-16 18:33:03 8-K Sec report https://www.sec.gov/Archives/edgar/data/799233/000079923325000040/0000799233-25-000040-index.htm 8-K - HEARTLAND EXPRESS INC (0000799233) (Filer) HTLD 2025-06-16 20:01:47 0.00 0.00 3.22% 2025-06-17 HTLD 2025-06-17 05:01:50 9.94 7.70 3.22% HTLD 2025-06-17 07:01:23 9.45 7.70 3.22% HTLD 2025-06-17 10:01:51 8.81 8.78 -1.84% HTLD 2025-06-17 11:01:18 8.80 8.78 -1.84% HTLD 2025-06-17 12:01:53 8.78 8.76 -2.18% HTLD 2025-06-17 13:01:22 8.77 8.76 -2.18% HTLD 2025-06-17 14:01:51 8.69 8.67 -3.22% HTLD 2025-06-17 15:01:25 8.62 8.60 -3.79% HTLD 2025-06-17 16:01:49 8.93 7.25 -4.02% HTLD 2025-06-17 17:01:18 9.45 7.70 -3.91% HTLD 2025-06-17 20:01:52 0.00 0.00 -3.91% 2025-06-18 HTLD 2025-06-18 05:01:27 9.62 7.70 -3.91% HTLD 2025-06-18 07:01:25 9.45 7.70 -3.91% HTLD 2025-06-18 10:01:52 8.70 8.68 1.00% HTLD 2025-06-18 11:01:27 8.74 8.73 1.56% HTLD 2025-06-18 12:01:48 8.80 8.78 2.23% HTLD 2025-06-18 13:01:20 8.79 8.77 2.12% HTLD 2025-06-18 14:01:53 8.81 8.78 2.12% HTLD 2025-06-18 15:01:27 8.68 8.67 0.78% HTLD 2025-06-18 16:01:58 8.76 7.25 1.34% HTLD 2025-06-18 17:01:22 8.76 7.70 1.39% HTLD 2025-06-18 18:01:49 9.45 7.70 1.39% HTLD 2025-06-18 20:01:54 0.00 0.00 1.39% 2025-06-20 HTLD 2025-06-20 05:01:15 9.76 7.70 1.39% HTLD 2025-06-20 07:01:23 9.45 7.70 1.39% HTLD 2025-06-20 10:01:53 8.75 8.73 0.35% HTLD 2025-06-20 11:01:21 8.67 8.66 -0.58% HTLD 2025-06-20 12:01:49 8.64 8.61 -0.93% HTLD 2025-06-20 13:01:18 8.65 8.64 -0.93% HTLD 2025-06-20 14:01:54 8.61 8.60 -1.28% HTLD 2025-06-20 15:01:19 8.62 8.60 -1.05% HTLD 2025-06-20 16:09:45 8.73 8.63 -0.93% HTLD 2025-06-20 17:08:56 9.45 7.70 -0.92% HTLD 2025-06-20 20:01:48 0.00 0.00 -0.92% 2025-06-23 HTLD 2025-06-23 05:01:18 9.67 7.70 -0.92% HTLD 2025-06-23 07:01:19 9.45 7.70 -0.92% HTLD 2025-06-23 10:03:31 8.65 8.63 0.11% HTLD 2025-06-23 11:01:36 8.67 8.66 0.46% HTLD 2025-06-23 12:01:33 8.65 8.64 0.11% HTLD 2025-06-23 12:39:43 Heartland Express: Its Robust Balance Sheet And Underpricing At The Heart Of Its Resilience HTLD 2025-06-23 13:01:37 8.59 8.58 -0.57% HTLD 2025-06-23 14:01:38 8.72 8.71 1.03% HTLD 2025-06-23 15:01:34 8.77 8.76 1.61% HTLD 2025-06-23 16:01:37 8.81 8.71 1.49% HTLD 2025-06-23 17:01:34 8.81 8.00 1.51% HTLD 2025-06-23 18:01:34 9.45 8.00 1.51% HTLD 2025-06-23 20:01:32 0.00 0.00 1.51% 2025-06-24 HTLD 2025-06-24 05:01:24 9.93 7.70 1.51% HTLD 2025-06-24 07:01:32 9.45 7.70 1.51% HTLD 2025-06-24 09:01:24 9.45 8.40 1.51% HTLD 2025-06-24 10:01:46 8.87 8.84 0.93% HTLD 2025-06-24 11:01:26 8.93 8.91 1.74% HTLD 2025-06-24 12:01:47 8.89 8.86 1.27% HTLD 2025-06-24 13:01:34 8.82 8.80 0.46% HTLD 2025-06-24 14:01:47 8.77 8.76 0.00% HTLD 2025-06-24 15:01:25 8.82 8.81 0.58% HTLD 2025-06-24 16:01:51 9.45 8.38 0.46% HTLD 2025-06-24 17:01:30 9.45 7.70 0.46% HTLD 2025-06-24 20:01:41 0.00 0.00 0.46% 2025-06-25 HTLD 2025-06-25 05:01:27 9.84 7.70 0.46% HTLD 2025-06-25 07:01:24 9.45 7.70 0.46% HTLD 2025-06-25 10:01:51 8.70 8.68 -1.25% HTLD 2025-06-25 11:01:29 8.66 8.65 -1.71% HTLD 2025-06-25 12:01:50 8.70 8.68 -1.14% HTLD 2025-06-25 13:01:28 8.65 8.64 -1.71% HTLD 2025-06-25 14:01:49 8.66 8.64 -1.71% HTLD 2025-06-25 15:01:25 8.65 8.64 -1.82% HTLD 2025-06-25 16:01:46 8.77 8.38 -1.59% HTLD 2025-06-25 17:01:27 9.45 7.70 -1.59% HTLD 2025-06-25 20:01:43 0.00 0.00 -1.59% 2025-06-26 HTLD 2025-06-26 05:01:28 9.69 7.70 -1.59% HTLD 2025-06-26 07:01:30 9.45 7.70 -1.59% HTLD 2025-06-26 10:01:47 8.68 8.67 0.11% HTLD 2025-06-26 11:01:23 8.70 8.68 0.57% HTLD 2025-06-26 12:01:48 8.68 8.67 0.11% HTLD 2025-06-26 13:01:29 8.70 8.68 0.57% HTLD 2025-06-26 14:01:46 8.72 8.71 0.79% HTLD 2025-06-26 15:01:25 8.73 8.71 0.79% HTLD 2025-06-26 16:01:44 9.45 8.63 0.79% HTLD 2025-06-26 17:01:24 9.45 7.70 0.81% HTLD 2025-06-26 19:01:29 9.45 8.41 0.81% HTLD 2025-06-26 20:01:48 0.00 0.00 0.81% 2025-06-27 HTLD 2025-06-27 05:00:43 9.79 7.70 0.81% HTLD 2025-06-27 08:00:49 9.45 8.71 0.81% HTLD 2025-06-27 10:00:45 8.73 8.69 0.12% HTLD 2025-06-27 11:00:38 8.72 8.71 0.12% HTLD 2025-06-27 12:00:44 8.75 8.74 0.35% HTLD 2025-06-27 13:00:37 8.74 8.73 0.23% HTLD 2025-06-27 14:00:43 8.66 8.65 -0.69% HTLD 2025-06-27 15:00:49 8.64 8.61 -0.92% HTLD 2025-06-27 16:00:42 8.68 8.67 -0.46% HTLD 2025-06-27 17:00:36 8.69 7.86 -0.57% HTLD 2025-06-27 18:00:34 9.45 7.86 -0.57% HTLD 2025-06-27 21:00:36 0.00 0.00 -0.57% 2025-06-30 HTLD 2025-06-30 05:00:41 9.72 7.70 -0.57% HTLD 2025-06-30 08:00:43 9.45 7.89 -0.57% HTLD 2025-06-30 09:00:42 9.45 7.78 -0.57% HTLD 2025-06-30 10:00:42 8.64 8.60 -0.34% HTLD 2025-06-30 11:00:38 8.60 8.59 -0.69% HTLD 2025-06-30 12:00:40 8.58 8.57 -0.92% HTLD 2025-06-30 13:00:40 8.59 8.57 -0.80% HTLD 2025-06-30 14:00:49 8.66 8.65 0.00% HTLD 2025-06-30 15:00:39 8.70 8.68 0.57% HTLD 2025-06-30 16:00:48 8.66 8.65 0.00% HTLD 2025-06-30 17:00:42 9.45 7.78 -0.12% HTLD 2025-06-30 21:00:35 0.00 0.00 -0.12% 2025-07-01 HTLD 2025-07-01 05:00:41 9.64 7.69 -0.12% HTLD 2025-07-01 08:00:45 9.45 8.56 -0.12% HTLD 2025-07-01 09:00:40 9.45 7.83 -0.12% HTLD 2025-07-01 10:00:39 8.60 8.58 -0.58% HTLD 2025-07-01 11:00:40 8.91 8.90 3.12% HTLD 2025-07-01 12:00:40 9.08 9.07 5.08% HTLD 2025-07-01 13:00:41 8.99 8.97 3.93% HTLD 2025-07-01 14:00:51 8.98 8.96 3.93% HTLD 2025-07-01 15:00:42 8.99 8.98 4.04% HTLD 2025-07-01 16:00:42 8.92 8.91 3.23% HTLD 2025-07-01 17:00:43 9.45 7.78 3.36% HTLD 2025-07-01 21:00:37 0.00 0.00 3.36% 2025-07-02 HTLD 2025-07-02 05:00:42 10.05 8.40 3.36% HTLD 2025-07-02 08:00:45 9.01 8.51 3.36% HTLD 2025-07-02 09:00:41 9.45 8.51 3.36% HTLD 2025-07-02 10:00:44 8.95 8.90 0.00% HTLD 2025-07-02 11:00:37 8.99 8.98 0.81% HTLD 2025-07-02 12:00:41 9.06 9.05 1.62% HTLD 2025-07-02 13:00:41 9.05 9.03 1.50% HTLD 2025-07-02 14:00:49 9.05 9.03 1.39% HTLD 2025-07-02 15:00:38 9.09 9.07 1.85% HTLD 2025-07-02 16:00:43 9.07 9.06 1.74% HTLD 2025-07-02 17:00:46 9.45 8.98 1.68% HTLD 2025-07-02 21:00:50 0.00 0.00 1.68% 2025-07-03 HTLD 2025-07-03 05:00:43 10.19 8.81 1.68% HTLD 2025-07-03 08:00:52 9.45 8.81 1.68% HTLD 2025-07-03 10:00:45 9.03 9.01 -0.56% HTLD 2025-07-03 11:00:44 9.09 9.08 0.22% HTLD 2025-07-03 13:00:40 9.14 9.11 0.67% HTLD 2025-07-03 14:00:40 9.45 8.51 0.88% HTLD 2025-07-03 15:00:41 9.45 0.00 0.88% HTLD 2025-07-03 17:00:42 9.45 8.06 0.88% HTLD 2025-07-03 18:00:43 0.00 0.00 0.88% 2025-07-07 HTLD 2025-07-07 05:00:50 10.19 8.50 0.88% HTLD 2025-07-07 08:00:45 9.45 8.60 0.88% HTLD 2025-07-07 10:00:49 9.12 9.09 -0.22% HTLD 2025-07-07 11:00:51 9.05 9.03 -0.88% HTLD 2025-07-07 12:00:43 8.97 8.94 -1.76% HTLD 2025-07-07 13:00:37 8.94 8.93 -2.09% HTLD 2025-07-07 14:00:44 8.95 8.93 -2.09% HTLD 2025-07-07 15:00:35 9.00 8.99 -1.43% HTLD 2025-07-07 16:00:43 8.98 8.97 -1.65% HTLD 2025-07-07 17:00:45 9.10 8.14 -1.64% HTLD 2025-07-07 21:00:38 0.00 0.00 -1.64% 2025-07-08 HTLD 2025-07-08 05:00:48 10.07 8.50 -1.64% HTLD 2025-07-08 07:00:36 10.07 8.94 -1.64% HTLD 2025-07-08 08:00:42 9.45 8.94 -1.64% HTLD 2025-07-08 10:00:41 9.04 9.01 0.55% HTLD 2025-07-08 11:00:39 9.17 9.16 1.97% HTLD 2025-07-08 12:00:41 9.18 9.17 2.19% HTLD 2025-07-08 13:00:41 9.17 9.16 1.97% HTLD 2025-07-08 14:00:42 9.17 9.16 2.08% HTLD 2025-07-08 15:00:43 9.22 9.21 2.74% HTLD 2025-07-08 16:00:46 9.26 9.25 2.96% HTLD 2025-07-08 17:00:48 9.45 9.07 3.01% HTLD 2025-07-08 18:00:49 9.45 8.14 3.01% HTLD 2025-07-08 20:00:49 9.45 9.25 3.01% HTLD 2025-07-08 21:00:44 0.00 0.00 3.01% 2025-07-09 HTLD 2025-07-09 05:00:42 10.34 7.74 3.01% HTLD 2025-07-09 08:00:45 9.45 7.74 3.01% HTLD 2025-07-09 09:00:41 9.45 8.14 3.01% HTLD 2025-07-09 10:00:44 9.23 9.21 -0.22% HTLD 2025-07-09 11:00:41 9.18 9.17 -0.78% HTLD 2025-07-09 12:00:44 9.23 9.22 -0.11% HTLD 2025-07-09 13:00:41 9.22 9.21 -0.22% HTLD 2025-07-09 14:00:45 9.27 9.26 0.22% HTLD 2025-07-09 15:00:39 9.29 9.27 0.56% HTLD 2025-07-09 16:00:48 9.34 9.33 1.00% HTLD 2025-07-09 17:00:43 9.44 8.35 0.97% HTLD 2025-07-09 18:00:43 9.45 9.30 0.97% HTLD 2025-07-09 19:00:39 9.45 8.35 0.97% HTLD 2025-07-09 21:00:41 0.00 0.00 0.97% 2025-07-10 HTLD 2025-07-10 05:00:51 10.43 9.30 0.97% HTLD 2025-07-10 06:00:47 10.43 7.79 0.97% HTLD 2025-07-10 07:00:44 10.43 9.30 0.97% HTLD 2025-07-10 08:00:47 9.45 9.32 0.97% HTLD 2025-07-10 09:00:46 9.40 9.32 0.97% HTLD 2025-07-10 10:00:45 9.49 9.47 1.62% HTLD 2025-07-10 11:00:42 9.62 9.60 3.14% HTLD 2025-07-10 12:00:39 9.55 9.52 2.27% HTLD 2025-07-10 13:00:41 9.58 9.57 2.70% HTLD 2025-07-10 14:00:45 9.64 9.61 3.14% HTLD 2025-07-10 15:00:42 9.52 9.51 1.95% HTLD 2025-07-10 16:00:47 9.48 9.47 1.51% HTLD 2025-07-10 17:00:46 10.75 9.28 1.50% HTLD 2025-07-10 18:00:50 10.75 8.63 1.50% HTLD 2025-07-10 21:00:42 0.00 0.00 1.50% 2025-07-11 HTLD 2025-07-11 05:01:30 10.54 8.57 1.50% HTLD 2025-07-11 06:01:51 10.54 7.82 1.50%