Heartland Express, Inc. (HTLD) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +7.4%
- 3M
- +51.8%
- YTD
- +57.8%
- 1Y
- +65.6%
- 3Y
- -3.5%
- 5Y
- -3.0%
Loading 10-year price history...
HTLD Historical Performance
HTLD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +23.7%
- 2003 annual price return
- +6.1%
- 2004 annual price return
- +35.1%
- 2005 annual price return
- -10.3%
- 2006 annual price return
- -2.5%
- 2007 annual price return
- -7.6%
- 2008 annual price return
- +15.0%
- 2009 annual price return
- -4.0%
- 2010 annual price return
- +1.3%
- 2011 annual price return
- -12.3%
- 2012 annual price return
- -9.0%
- 2013 annual price return
- +47.4%
- 2014 annual price return
- +37.8%
- 2015 annual price return
- -36.9%
- 2016 annual price return
- +22.3%
- 2017 annual price return
- +13.8%
- 2018 annual price return
- -22.6%
- 2019 annual price return
- +14.8%
- 2020 annual price return
- -13.1%
- 2021 annual price return
- -6.5%
- 2022 annual price return
- -8.4%
- 2023 annual price return
- -8.5%
- 2024 annual price return
- -19.5%
- 2025 annual price return
- -17.6%
- 2026 annual price return
- +20.5%
HTLD Stock Price Trajectory (1986–2026)
As of June 22, 2026, Heartland Express, Inc. (HTLD) trades at $14.44, representing a +65.6% return over the past year. The stock has delivered a -8.7% total return over five years (-3.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.96 on December 29, 2014. From this peak, HTLD has corrected -48.4%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers WERN (+45.4% 1Y), MRTN (+31.0% 1Y), and SNDR (+49.2% 1Y), HTLD has underperformed the peer group average. Compare HTLD vs WERN →
HTLD Historical Price Data · from 1986
Rows 1–50 of 9,981| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 14.38 | 14.65 | 14.31 | 14.44 | 1.17M | +0.77% |
| 2026-06-17 | 15.38 | 15.38 | 14.26 | 14.33 | 621K | -6.71% |
| 2026-06-16 | 15.85 | 15.95 | 15.18 | 15.36 | 768K | -2.91% |
| 2026-06-15 | 16.25 | 16.25 | 15.60 | 15.82 | 798K | -1.80% |
| 2026-06-12 | 16.36 | 16.52 | 16.09 | 16.11 | 614K | -0.68% |
| 2026-06-11 | 15.88 | 16.35 | 15.79 | 16.22 | 758K | +2.79% |
| 2026-06-10 | 15.52 | 16.12 | 15.50 | 15.78 | 739K | -1.44% |
| 2026-06-09 | 16.28 | 16.64 | 15.69 | 16.01 | 565K | -1.05% |
| 2026-06-08 | 15.79 | 16.29 | 15.74 | 16.18 | 648K | +2.80% |
| 2026-06-05 | 15.52 | 16.09 | 15.52 | 15.74 | 704K | -0.06% |
| 2026-06-04 | 15.38 | 15.85 | 15.16 | 15.75 | 592K | +3.75% |
| 2026-06-03 | 15.47 | 15.59 | 15.16 | 15.18 | 548K | -2.19% |
| 2026-06-02 | 15.45 | 15.64 | 15.28 | 15.52 | 600K | 0.00% |
| 2026-06-01 | 14.83 | 15.55 | 14.69 | 15.52 | 726K | +3.54% |
| 2026-05-29 | 15.07 | 15.13 | 14.95 | 14.99 | 285K | -0.46% |
| 2026-05-28 | 14.65 | 15.11 | 14.65 | 15.06 | 562K | +2.38% |
| 2026-05-27 | 14.78 | 14.96 | 14.66 | 14.71 | 506K | +0.34% |
| 2026-05-26 | 14.39 | 14.79 | 14.39 | 14.66 | 465K | +2.16% |
| 2026-05-22 | 14.26 | 14.45 | 14.16 | 14.35 | 392K | +0.49% |
| 2026-05-21 | 13.86 | 14.30 | 13.86 | 14.28 | 551K | +1.78% |
| 2026-05-20 | 13.95 | 14.20 | 13.88 | 14.03 | 651K | +0.57% |
| 2026-05-19 | 13.26 | 14.27 | 13.08 | 13.95 | 664K | +3.79% |
| 2026-05-18 | 13.29 | 13.61 | 13.29 | 13.44 | 850K | +1.05% |
| 2026-05-15 | 13.12 | 13.60 | 13.11 | 13.30 | 879K | +1.22% |
| 2026-05-14 | 12.48 | 13.15 | 12.19 | 13.14 | 639K | +6.66% |
| 2026-05-13 | 12.31 | 12.56 | 12.24 | 12.32 | 342K | -0.16% |
| 2026-05-12 | 12.63 | 12.63 | 12.04 | 12.34 | 538K | -2.60% |
| 2026-05-11 | 13.20 | 13.21 | 12.66 | 12.67 | 514K | -4.16% |
| 2026-05-08 | 12.94 | 13.25 | 12.94 | 13.22 | 463K | +1.85% |
| 2026-05-07 | 13.25 | 13.25 | 12.94 | 12.98 | 352K | -0.92% |
| 2026-05-06 | 13.03 | 13.25 | 12.91 | 13.10 | 245K | +2.58% |
| 2026-05-05 | 12.57 | 12.82 | 12.57 | 12.77 | 221K | +2.16% |
| 2026-05-04 | 13.24 | 13.25 | 12.43 | 12.50 | 724K | -7.20% |
| 2026-05-01 | 13.48 | 13.53 | 13.20 | 13.47 | 517K | +0.67% |
| 2026-04-30 | 13.14 | 13.39 | 13.11 | 13.38 | 313K | +0.98% |
| 2026-04-29 | 13.57 | 13.92 | 13.16 | 13.25 | 452K | -2.36% |
| 2026-04-28 | 13.51 | 13.71 | 13.28 | 13.57 | 575K | +2.26% |
| 2026-04-27 | 13.00 | 13.43 | 12.89 | 13.27 | 652K | +1.84% |
| 2026-04-24 | 12.50 | 13.21 | 12.26 | 13.03 | 892K | +8.40% |
| 2026-04-23 | 11.96 | 12.22 | 11.86 | 12.02 | 301K | +3.80% |
| 2026-04-22 | 11.83 | 11.89 | 11.54 | 11.58 | 248K | -2.03% |
| 2026-04-21 | 11.81 | 11.94 | 11.65 | 11.82 | 336K | +0.34% |
| 2026-04-20 | 11.45 | 11.89 | 11.29 | 11.78 | 301K | +1.29% |
| 2026-04-17 | 11.47 | 11.75 | 11.32 | 11.63 | 313K | +2.65% |
| 2026-04-16 | 10.81 | 11.49 | 10.81 | 11.33 | 370K | +5.40% |
| 2026-04-15 | 11.00 | 11.00 | 10.70 | 10.75 | 318K | -2.27% |
| 2026-04-14 | 11.24 | 11.24 | 10.96 | 11.00 | 276K | -0.27% |
| 2026-04-13 | 10.88 | 11.06 | 10.78 | 11.03 | 247K | +0.18% |
| 2026-04-10 | 11.12 | 11.19 | 10.97 | 11.01 | 223K | -1.08% |
| 2026-04-09 | 11.14 | 11.31 | 11.03 | 11.13 | 332K | -0.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HTLD — Frequently Asked Questions
Quick answers to the most common questions about buying HTLD stock.
How has HTLD stock performed recently?
HTLD returned +65.6% over the past year, beating its 5-year annualized CAGR of -3.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HTLD's all-time high price?
Heartland Express, Inc. reached $27.96 on 2014-12-29. The 52-week high is $16.64. Current 1-year return of +65.6% places the stock closer to historical peaks.
Where can I download HTLD historical price data?
This page provides HTLD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.