HTLD: Heartland Express Inc.

As of Monday, December 1st, 2025

$ 8.02

+0.16 +2.04%

Open: 7.83
High: 8.15
Low: 7.79
Volume: 449,758
Previous Close on Friday, November 28th, 2025

$ 7.86

-0.04 -0.51%

Open: 7.94
High: 7.94
Low: 7.81
Volume: 163,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 7.83 8.15 7.79 8.02 449,758 +0.16 +2.04
2025-11-28 7.94 7.94 7.81 7.86 163,152 -0.04 -0.51
2025-11-26 7.75 8.00 7.73 7.90 742,984 +0.11 +1.41
2025-11-25 7.61 7.87 7.57 7.79 484,538 +0.23 +3.04
2025-11-24 7.46 7.57 7.38 7.56 787,642 +0.10 +1.34
2025-11-21 7.11 7.47 7.10 7.46 525,088 +0.38 +5.37
2025-11-20 7.10 7.18 7.00 7.08 598,211 -0.01 -0.14
2025-11-19 7.29 7.29 7.07 7.09 439,445 -0.19 -2.61
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 8.15
On 2025-12-01		 7.38
On 2025-11-24		 0.56 7.51 8.00
On 2025-11-26		 7.81
On 2025-11-28		 -2.44 7.83
10D 8.15
On 2025-12-01		 7.00
On 2025-11-20		 0.50 6.65 7.57
On 2025-11-17		 7.00
On 2025-11-20		 -7.60 7.55
20D 8.15
On 2025-12-01		 7.00
On 2025-11-20		 0.22 2.82 7.86
On 2025-11-12		 7.00
On 2025-11-20		 -11.01 7.60
WTD 8.15
On 2025-12-01		 7.79
On 2025-12-01		 0.16 2.04 -- -- -- 8.02
MTD 8.15
On 2025-12-01		 7.79
On 2025-12-01		 0.16 2.04 -- -- -- 8.02
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
IMDX

Insight Molecular Diagnostics Inc.

5.76 -0.38 -6.19 47,321
HWKN

Hawkins Inc.

131.63 +1.61 +1.24 118,094
HSII

Heidrick & Struggles International Inc.

58.87 0.00 0.00 342,625
GPI

Group 1 Automotive Inc.

399.87 -1.17 -0.29 227,796
HTLD

Heartland Express Inc.

8.02 +0.16 +2.04 449,758