Heartland Express, Inc. (HTLD) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -10.9%
- 3M
- -17.9%
- YTD
- +10.3%
- 1Y
- +32.6%
- 3Y
- -7.1%
- 5Y
- -9.8%
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
- +21.5%
HTLD Stock Price Trajectory (1986–2026)
As of November 8, 2026, Heartland Express, Inc. (HTLD) trades at $10.09, representing a +32.6% return over the past year. The stock has delivered a -37.9% total return over five years (-9.8% 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 -63.9%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WERN (+5.3% 1Y), MRTN (+19.8% 1Y), and SNDR (+25.5% 1Y), HTLD has outperformed the peer group average. Compare HTLD vs WERN →
HTLD Historical Price Data · from 1986
Rows 1–50 of 10,078| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.16 | 10.36 | 9.94 | 10.09 | 468K | -0.59% |
| 2026-11-05 | 10.84 | 11.33 | 10.02 | 10.15 | 563K | -5.32% |
| 2026-11-04 | 10.74 | 10.96 | 10.44 | 10.72 | 1.02M | +1.90% |
| 2026-11-03 | 10.57 | 10.63 | 10.46 | 10.52 | 545K | -0.38% |
| 2026-11-02 | 10.40 | 10.68 | 10.35 | 10.56 | 662K | +3.33% |
| 2026-10-30 | 10.34 | 10.42 | 10.11 | 10.22 | 627K | -1.54% |
| 2026-10-29 | 10.32 | 10.49 | 10.06 | 10.38 | 789K | +1.86% |
| 2026-10-28 | 10.22 | 10.45 | 9.90 | 10.19 | 1.08M | -1.74% |
| 2026-10-27 | 10.03 | 10.38 | 9.87 | 10.37 | 822K | +3.49% |
| 2026-10-26 | 10.24 | 10.32 | 9.98 | 10.02 | 505K | -1.57% |
| 2026-10-23 | 10.12 | 10.23 | 9.90 | 10.18 | 758K | -1.07% |
| 2026-10-22 | 10.08 | 10.52 | 10.08 | 10.29 | 583K | +0.29% |
| 2026-10-21 | 10.42 | 10.68 | 10.11 | 10.26 | 743K | -0.10% |
| 2026-10-20 | 9.87 | 10.53 | 9.87 | 10.27 | 660K | -2.47% |
| 2026-10-19 | 10.92 | 10.99 | 10.51 | 10.53 | 355K | -3.84% |
| 2026-10-16 | 11.13 | 11.28 | 10.77 | 10.95 | 387K | -1.62% |
| 2026-10-15 | 10.96 | 11.20 | 10.93 | 11.13 | 513K | +2.30% |
| 2026-10-14 | 10.73 | 10.90 | 10.66 | 10.88 | 582K | +0.18% |
| 2026-10-13 | 11.09 | 11.22 | 10.70 | 10.86 | 503K | -1.99% |
| 2026-10-12 | 11.13 | 11.25 | 11.07 | 11.08 | 533K | -0.36% |
| 2026-10-09 | 11.36 | 11.36 | 11.10 | 11.12 | 444K | -2.03% |
| 2026-10-08 | 11.22 | 11.42 | 11.17 | 11.35 | 909K | +0.62% |
| 2026-10-07 | 11.21 | 11.40 | 11.01 | 11.28 | 602K | -0.44% |
| 2026-10-06 | 11.68 | 11.80 | 11.31 | 11.33 | 414K | -2.91% |
| 2026-10-05 | 11.96 | 12.07 | 11.52 | 11.67 | 457K | -1.93% |
| 2026-10-02 | 11.83 | 12.09 | 11.82 | 11.90 | 606K | +2.23% |
| 2026-10-01 | 11.56 | 11.69 | 11.46 | 11.64 | 653K | +0.26% |
| 2026-09-30 | 11.72 | 11.83 | 11.58 | 11.61 | 588K | -0.34% |
| 2026-09-29 | 11.42 | 11.75 | 11.41 | 11.65 | 789K | +1.84% |
| 2026-09-28 | 11.22 | 11.48 | 11.14 | 11.44 | 636K | +1.24% |
| 2026-09-25 | 11.42 | 11.44 | 11.19 | 11.30 | 544K | -0.62% |
| 2026-09-24 | 11.78 | 11.85 | 11.29 | 11.37 | 858K | -2.65% |
| 2026-09-23 | 11.77 | 11.81 | 11.53 | 11.68 | 902K | -1.27% |
| 2026-09-22 | 11.78 | 11.95 | 11.65 | 11.83 | 905K | +1.63% |
| 2026-09-21 | 11.95 | 11.95 | 11.40 | 11.64 | 759K | -1.94% |
| 2026-09-18 | 11.87 | 11.96 | 11.73 | 11.87 | 1.29M | -0.42% |
| 2026-09-17 | 12.03 | 12.20 | 11.92 | 11.92 | 988K | +0.34% |
| 2026-09-16 | 12.31 | 12.47 | 11.68 | 11.88 | 1.99M | -5.11% |
| 2026-09-15 | 12.45 | 12.74 | 12.35 | 12.52 | 709K | +0.56% |
| 2026-09-14 | 12.17 | 12.49 | 12.08 | 12.45 | 544K | +0.89% |
| 2026-09-11 | 12.29 | 12.44 | 12.12 | 12.34 | 531K | +1.23% |
| 2026-09-10 | 12.19 | 12.33 | 12.10 | 12.19 | 752K | -0.33% |
| 2026-09-09 | 12.29 | 12.50 | 12.15 | 12.23 | 633K | -0.73% |
| 2026-09-08 | 12.38 | 12.51 | 12.32 | 12.32 | 366K | -0.96% |
| 2026-09-04 | 12.20 | 12.73 | 12.16 | 12.44 | 574K | +0.65% |
| 2026-09-03 | 12.26 | 12.45 | 11.84 | 12.36 | 448K | +2.15% |
| 2026-09-02 | 11.98 | 12.31 | 11.95 | 12.10 | 874K | +1.60% |
| 2026-09-01 | 12.26 | 12.37 | 11.75 | 11.91 | 584K | -3.64% |
| 2026-08-31 | 12.18 | 12.42 | 12.00 | 12.36 | 576K | +1.48% |
| 2026-08-28 | 12.38 | 12.53 | 12.07 | 12.18 | 620K | -1.46% |
HTLD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +32.6% over the past year, beating its 5-year annualized CAGR of -9.8%. The stock trades below 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 +32.6% 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.