HTLD: Heartland Express Inc.

As of Thursday, October 16th, 2025

$ 8.44

+0.38 +4.71%

Open: 8.19
High: 8.45
Low: 8.12
Volume: 1,064,635
Previous Close on Wednesday, October 15th, 2025

$ 8.06

-- 0 0%

Open: 8.11
High: 8.20
Low: 8.00
Volume: 368,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 8.19 8.45 8.12 8.44 1,064,635 +0.38 +4.71
2025-10-15 8.11 8.20 8.00 8.06 368,284 0.00 0.00
2025-10-14 7.87 8.08 7.84 8.06 461,690 +0.11 +1.38
2025-10-13 8.07 8.08 7.89 7.95 492,598 0.00 0.00
2025-10-10 8.40 8.42 7.88 7.95 686,592 -0.45 -5.36
2025-10-09 8.87 8.87 8.39 8.40 479,384 -0.39 -4.44
2025-10-08 8.44 8.80 8.35 8.79 905,532 +0.38 +4.52
2025-10-07 8.65 8.68 8.36 8.41 407,424 -0.26 -3.00
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 8.45
On 2025-10-16		 7.84
On 2025-10-14		 0.04 0.48 8.42
On 2025-10-10		 7.84
On 2025-10-14		 -6.89 8.09
10D 8.87
On 2025-10-09		 7.84
On 2025-10-14		 0.10 1.20 8.87
On 2025-10-09		 7.84
On 2025-10-14		 -11.61 8.35
20D 8.87
On 2025-10-09		 7.84
On 2025-10-14		 -0.06 -0.71 8.87
On 2025-10-09		 7.84
On 2025-10-14		 -11.61 8.39
WTD 8.45
On 2025-10-16		 7.84
On 2025-10-14		 0.49 6.16 8.08
On 2025-10-13		 7.84
On 2025-10-14		 -2.97 8.13
MTD 8.87
On 2025-10-09		 7.84
On 2025-10-14		 0.06 0.72 8.87
On 2025-10-09		 7.84
On 2025-10-14		 -11.61 8.34
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GPI

Group 1 Automotive Inc.

430.51 -4.59 -1.05 296,160
HTLD

Heartland Express Inc.

8.44 +0.38 +4.71 1,064,635