Heartland Express, Inc. ( HTLD) - Price History
Monthly price history for HTLD (Heartland Express, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.29 | $15.29 |
| May 2026 | $14.99 | $14.99 |
| April 2026 | $13.38 | $13.38 |
| March 2026 | $10.40 | $10.40 |
| February 2026 | $11.01 | $11.03 |
| January 2026 | $10.07 | $10.09 |
| December 2025 | $9.01 | $9.03 |
| November 2025 | $7.83 | $7.86 |
| October 2025 | $7.77 | $7.80 |
| September 2025 | $8.34 | $8.38 |
| August 2025 | $8.53 | $8.59 |
| July 2025 | $7.77 | $7.82 |
| June 2025 | $8.58 | $8.64 |
| May 2025 | $8.87 | $8.95 |
| April 2025 | $7.53 | $7.60 |
| March 2025 | $9.14 | $9.22 |
| February 2025 | $10.21 | $10.32 |
| January 2025 | $11.32 | $11.44 |
| December 2024 | $11.10 | $11.22 |
| November 2024 | $12.61 | $12.77 |
| October 2024 | $10.67 | $10.80 |
| September 2024 | $12.12 | $12.28 |
| August 2024 | $12.20 | $12.38 |
| July 2024 | $12.78 | $12.97 |
| June 2024 | $12.15 | $12.33 |
| May 2024 | $11.14 | $11.32 |
| April 2024 | $9.78 | $9.94 |
| March 2024 | $11.75 | $11.94 |
| February 2024 | $12.55 | $12.78 |
| January 2024 | $12.72 | $12.95 |
| December 2023 | $14.01 | $14.26 |
| November 2023 | $13.16 | $13.42 |
| October 2023 | $11.44 | $11.66 |
| September 2023 | $14.41 | $14.69 |
| August 2023 | $14.78 | $15.09 |
| July 2023 | $16.02 | $16.35 |
| June 2023 | $16.08 | $16.41 |
| May 2023 | $15.26 | $15.60 |
| April 2023 | $14.17 | $14.48 |
| March 2023 | $15.58 | $15.92 |
| February 2023 | $15.76 | $16.13 |
| January 2023 | $16.43 | $16.82 |
| December 2022 | $14.99 | $15.34 |
| November 2022 | $16.34 | $16.74 |
| October 2022 | $14.52 | $14.88 |
| September 2022 | $13.96 | $14.31 |
| August 2022 | $14.76 | $15.15 |
| July 2022 | $15.48 | $15.88 |
| June 2022 | $13.56 | $13.91 |
| May 2022 | $13.90 | $14.28 |
| April 2022 | $13.43 | $13.80 |
| March 2022 | $13.69 | $14.07 |
| February 2022 | $13.95 | $14.36 |
| January 2022 | $14.54 | $14.96 |
| December 2021 | $16.34 | $16.82 |
| November 2021 | $16.25 | $16.74 |
| October 2021 | $15.85 | $16.33 |
| September 2021 | $15.55 | $16.02 |
| August 2021 | $16.29 | $16.78 |
| July 2021 | $16.04 | $17.03 |
| June 2021 | $16.13 | $17.13 |
| May 2021 | $17.07 | $18.15 |
| April 2021 | $17.48 | $18.59 |
| March 2021 | $18.42 | $19.58 |
| February 2021 | $17.10 | $18.20 |
| January 2021 | $17.64 | $18.77 |
| December 2020 | $17.01 | $18.10 |
| November 2020 | $17.34 | $18.48 |
| October 2020 | $17.18 | $18.31 |
| September 2020 | $17.46 | $18.60 |
| August 2020 | $19.39 | $20.68 |
| July 2020 | $19.02 | $20.28 |
| June 2020 | $19.52 | $20.82 |
| May 2020 | $20.51 | $21.90 |
| April 2020 | $18.35 | $19.59 |
| March 2020 | $17.40 | $18.57 |
| February 2020 | $16.76 | $17.91 |
| January 2020 | $17.49 | $18.69 |
| December 2019 | $19.69 | $21.05 |
| November 2019 | $20.01 | $21.41 |
| October 2019 | $19.54 | $20.90 |
| September 2019 | $20.10 | $21.51 |
| August 2019 | $19.21 | $20.57 |
| July 2019 | $18.53 | $19.84 |
| June 2019 | $16.87 | $18.07 |
| May 2019 | $16.68 | $17.88 |
| April 2019 | $18.36 | $19.68 |
| March 2019 | $17.98 | $19.28 |
| February 2019 | $18.72 | $20.09 |
| January 2019 | $18.64 | $20.01 |
| December 2018 | $17.05 | $18.30 |
| November 2018 | $19.32 | $20.75 |
| October 2018 | $18.12 | $19.47 |
| September 2018 | $18.37 | $19.73 |
| August 2018 | $19.02 | $20.45 |
| July 2018 | $17.85 | $19.19 |
| June 2018 | $17.25 | $18.55 |
| May 2018 | $17.36 | $18.68 |
| April 2018 | $16.56 | $17.83 |
| March 2018 | $16.71 | $17.99 |
| February 2018 | $18.12 | $19.52 |
| January 2018 | $21.06 | $22.69 |
| December 2017 | $21.66 | $23.34 |
| November 2017 | $21.18 | $22.84 |
| October 2017 | $19.78 | $21.33 |
| September 2017 | $23.26 | $25.08 |
| August 2017 | $20.54 | $22.17 |
| July 2017 | $19.58 | $21.13 |
| June 2017 | $19.29 | $20.82 |
| May 2017 | $18 | $19.45 |
| April 2017 | $18.62 | $20.12 |
| March 2017 | $18.56 | $20.05 |
| February 2017 | $19.18 | $20.74 |
| January 2017 | $19.05 | $20.60 |
| December 2016 | $18.83 | $20.36 |
| November 2016 | $19.87 | $21.51 |
| October 2016 | $17 | $18.40 |
| September 2016 | $17.44 | $18.88 |
| August 2016 | $17.56 | $19.03 |
| July 2016 | $17.09 | $18.52 |
| June 2016 | $16.05 | $17.39 |
| May 2016 | $17.04 | $18.48 |
| April 2016 | $16.69 | $18.11 |
| March 2016 | $17.10 | $18.55 |
| February 2016 | $16.94 | $18.40 |
| January 2016 | $15.79 | $17.15 |
| December 2015 | $15.67 | $17.02 |
| November 2015 | $17.62 | $19.16 |
| October 2015 | $17.32 | $18.83 |
| September 2015 | $18.34 | $19.94 |
| August 2015 | $18.60 | $20.24 |
| July 2015 | $19.60 | $21.33 |
| June 2015 | $18.59 | $20.23 |
| May 2015 | $19.51 | $21.25 |
| April 2015 | $19.20 | $20.92 |
| March 2015 | $21.81 | $23.76 |
| February 2015 | $23.09 | $25.17 |
| January 2015 | $23.56 | $25.69 |
| December 2014 | $24.78 | $27.01 |
| November 2014 | $24.32 | $26.53 |
| October 2014 | $23.04 | $25.14 |
| September 2014 | $21.96 | $23.96 |
| August 2014 | $21.48 | $23.45 |
| July 2014 | $20.57 | $22.46 |
| June 2014 | $19.54 | $21.34 |
| May 2014 | $19.78 | $21.62 |
| April 2014 | $19.91 | $21.76 |
| March 2014 | $20.76 | $22.69 |
| February 2014 | $18.63 | $20.38 |
| January 2014 | $19.25 | $21.06 |
| December 2013 | $17.94 | $19.62 |
| November 2013 | $16.74 | $18.33 |
| October 2013 | $13.11 | $14.36 |
| September 2013 | $12.96 | $14.19 |
| August 2013 | $12.69 | $13.92 |
| July 2013 | $13.42 | $14.72 |
| June 2013 | $12.65 | $13.88 |
| May 2013 | $13.07 | $14.35 |
| April 2013 | $12.36 | $13.57 |
| March 2013 | $12.15 | $13.34 |
| February 2013 | $12.34 | $13.57 |
| January 2013 | $12.57 | $13.83 |
| December 2012 | $11.88 | $13.07 |
| November 2012 | $11.55 | $13.73 |
| October 2012 | $11.74 | $13.95 |
| September 2012 | $11.24 | $13.36 |
| August 2012 | $10.94 | $13.02 |
| July 2012 | $11.68 | $13.90 |
| June 2012 | $12.02 | $14.31 |
| May 2012 | $11.95 | $14.24 |
| April 2012 | $11.60 | $13.83 |
| March 2012 | $12.13 | $14.46 |
| February 2012 | $12.12 | $14.47 |
| January 2012 | $12.42 | $14.82 |
| December 2011 | $11.97 | $14.29 |
| November 2011 | $11.50 | $13.75 |
| October 2011 | $11.22 | $13.41 |
| September 2011 | $11.34 | $13.56 |
| August 2011 | $12.70 | $15.20 |
| July 2011 | $12.80 | $15.32 |
| June 2011 | $13.84 | $16.56 |
| May 2011 | $13.87 | $16.62 |
| April 2011 | $14.39 | $17.25 |
| March 2011 | $14.64 | $17.54 |
| February 2011 | $13.83 | $16.59 |
| January 2011 | $13.36 | $16.02 |
| December 2010 | $13.35 | $16.02 |
| November 2010 | $12.89 | $15.48 |
| October 2010 | $12.41 | $14.91 |
| September 2010 | $12.38 | $14.87 |
| August 2010 | $11.32 | $14.54 |
| July 2010 | $12.48 | $16.02 |
| June 2010 | $11.31 | $14.52 |
| May 2010 | $12.09 | $15.54 |
| April 2010 | $12.85 | $16.52 |
| March 2010 | $12.83 | $16.50 |
| February 2010 | $11.89 | $15.31 |
| January 2010 | $10.79 | $13.89 |
| December 2009 | $11.86 | $15.27 |
| November 2009 | $11.44 | $14.75 |
| October 2009 | $10.55 | $13.60 |
| September 2009 | $11.17 | $14.40 |
| August 2009 | $10.97 | $14.16 |
| July 2009 | $11.93 | $15.40 |
| June 2009 | $11.40 | $14.72 |
| May 2009 | $12.15 | $15.70 |
| April 2009 | $11.57 | $14.95 |
| March 2009 | $11.46 | $14.81 |
| February 2009 | $9.56 | $12.37 |
| January 2009 | $10.40 | $13.46 |
| December 2008 | $12.18 | $15.76 |
| November 2008 | $11.91 | $15.44 |
| October 2008 | $11.84 | $15.34 |
| September 2008 | $11.98 | $15.52 |
| August 2008 | $12.73 | $16.52 |
| July 2008 | $13.13 | $17.04 |
| June 2008 | $11.49 | $14.91 |
| May 2008 | $11.85 | $15.40 |
| April 2008 | $11.91 | $15.47 |
| March 2008 | $10.98 | $14.26 |
| February 2008 | $10.74 | $13.98 |
| January 2008 | $12.49 | $16.25 |
| December 2007 | $10.90 | $14.18 |
| November 2007 | $11.15 | $14.53 |
| October 2007 | $10.70 | $13.94 |
| September 2007 | $10.96 | $14.28 |
| August 2007 | $11.93 | $15.57 |
| July 2007 | $11.43 | $14.91 |
| June 2007 | $12.49 | $16.30 |
| May 2007 | $12.85 | $16.77 |
| April 2007 | $11.79 | $17.23 |
| March 2007 | $10.86 | $15.88 |
| February 2007 | $11.28 | $16.51 |
| January 2007 | $11.57 | $16.93 |
| December 2006 | $10.26 | $15.02 |
| November 2006 | $10.54 | $15.44 |
| October 2006 | $11.14 | $16.33 |
| September 2006 | $10.70 | $15.68 |
| August 2006 | $10.96 | $16.08 |
| July 2006 | $10.26 | $15.05 |
| June 2006 | $12.20 | $17.90 |
| May 2006 | $11.48 | $16.86 |
| April 2006 | $12.41 | $24.31 |
| March 2006 | $11.12 | $21.79 |
| February 2006 | $11.80 | $23.13 |
| January 2006 | $11.88 | $23.29 |
| December 2005 | $10.35 | $20.29 |
| November 2005 | $10.86 | $21.31 |
| October 2005 | $10.06 | $19.75 |
| September 2005 | $10.36 | $20.32 |
| August 2005 | $10.20 | $20.04 |
| July 2005 | $10.59 | $20.81 |
| June 2005 | $9.89 | $19.43 |
| May 2005 | $10.20 | $20.05 |
| April 2005 | $9.41 | $18.50 |
| March 2005 | $9.74 | $19.15 |
| February 2005 | $10.47 | $20.61 |
| January 2005 | $10.79 | $21.24 |
| December 2004 | $11.42 | $22.47 |
| November 2004 | $11.15 | $21.96 |
| October 2004 | $10.38 | $20.46 |
| September 2004 | $9.36 | $18.45 |
| August 2004 | $8.89 | $17.54 |
| July 2004 | $9.13 | $27.01 |
| June 2004 | $9.25 | $27.36 |
| May 2004 | $8.18 | $24.21 |
| April 2004 | $8.29 | $24.55 |
| March 2004 | $7.70 | $22.79 |
| February 2004 | $7.48 | $22.16 |
| January 2004 | $7.41 | $21.96 |
| December 2003 | $8.16 | $24.19 |
| November 2003 | $8.18 | $24.27 |
| October 2003 | $8.38 | $24.84 |
| September 2003 | $8.10 | $24.02 |
| August 2003 | $8.58 | $25.45 |
| July 2003 | $8.52 | $25.28 |
| June 2003 | $7.62 | $22.63 |
| May 2003 | $7.96 | $23.61 |
| April 2003 | $7.75 | $23 |
| March 2003 | $6.46 | $19.18 |
| February 2003 | $6.05 | $17.96 |
| January 2003 | $5.87 | $17.43 |
| December 2002 | $7.72 | $22.91 |
| November 2002 | $7.34 | $21.80 |
| October 2002 | $6.61 | $19.63 |
| September 2002 | $6.31 | $18.74 |
| August 2002 | $6.20 | $18.40 |
| July 2002 | $6.72 | $19.96 |
| June 2002 | $8.06 | $23.93 |
| May 2002 | $6.91 | $20.50 |
| April 2002 | $6.60 | $19.59 |
| March 2002 | $6.72 | $19.96 |
| February 2002 | $7.59 | $22.53 |
| January 2002 | $7.49 | $35.05 |
| December 2001 | $5.93 | $27.77 |
| November 2001 | $5.99 | $28.02 |
| October 2001 | $5.02 | $23.50 |
| September 2001 | $4.91 | $22.99 |
| August 2001 | $5.79 | $27.10 |
| July 2001 | $5.95 | $27.86 |
| June 2001 | $4.87 | $22.80 |
| May 2001 | $4.78 | $27.94 |
| April 2001 | $4.70 | $27.47 |
| March 2001 | $4.32 | $25.25 |
| February 2001 | $4.27 | $25 |
| January 2001 | $4.32 | $25.25 |
| December 2000 | $3.90 | $22.81 |
| November 2000 | $3.53 | $20.63 |
| October 2000 | $2.97 | $17.38 |
| September 2000 | $2.97 | $17.38 |
| August 2000 | $2.99 | $17.50 |
| July 2000 | $3.06 | $17.88 |
| June 2000 | $2.85 | $16.69 |
| May 2000 | $3.13 | $18.31 |
| April 2000 | $2.88 | $16.88 |
| March 2000 | $2.40 | $14.05 |
| February 2000 | $2.44 | $14.28 |
| January 2000 | $2.35 | $13.75 |
| December 1999 | $2.69 | $15.75 |
| November 1999 | $2.52 | $14.75 |
| October 1999 | $2.32 | $13.56 |
| September 1999 | $2.41 | $14.13 |
| August 1999 | $2.54 | $14.88 |
| July 1999 | $2.64 | $15.44 |
| June 1999 | $2.80 | $16.38 |
| May 1999 | $2.62 | $15.31 |
| April 1999 | $2.38 | $13.94 |
| March 1999 | $2.60 | $15.19 |
| February 1999 | $2.76 | $16.13 |
| January 1999 | $2.83 | $16.56 |
| December 1998 | $2.99 | $17.50 |
| November 1998 | $2.93 | $17.13 |
| October 1998 | $3.08 | $18 |
| September 1998 | $2.82 | $16.50 |
| August 1998 | $2.74 | $16 |
| July 1998 | $3.23 | $18.88 |
| June 1998 | $3.46 | $20.25 |
| May 1998 | $3.74 | $21.88 |
| April 1998 | $4.25 | $24.88 |
| March 1998 | $4.74 | $27.75 |
| February 1998 | $4.32 | $25.25 |
| January 1998 | $4.25 | $24.88 |
| December 1997 | $4.59 | $26.88 |
| November 1997 | $4.04 | $23.63 |
| October 1997 | $4.70 | $27.50 |
| September 1997 | $4.72 | $27.63 |
| August 1997 | $4.23 | $24.75 |
| July 1997 | $4.23 | $24.75 |
| June 1997 | $4.02 | $23.50 |
| May 1997 | $3.72 | $21.75 |
| April 1997 | $3.70 | $21.63 |
| March 1997 | $3.25 | $19 |
| February 1997 | $3.59 | $21 |
| January 1997 | $4.26 | $24.94 |
| December 1996 | $4.17 | $24.38 |
| November 1996 | $4.04 | $23.63 |
| October 1996 | $3.76 | $22 |
| September 1996 | $3.22 | $28.25 |
| August 1996 | $3.25 | $28.50 |
| July 1996 | $2.96 | $26 |
| June 1996 | $3.05 | $26.75 |
| May 1996 | $3.30 | $29 |
| April 1996 | $3.33 | $29.25 |
| March 1996 | $2.89 | $25.38 |
| February 1996 | $2.82 | $24.75 |
| January 1996 | $2.59 | $22.75 |
| December 1995 | $2.25 | $19.75 |
| November 1995 | $2.23 | $30.06 |
| October 1995 | $2.01 | $27.07 |
| September 1995 | $2.16 | $29.19 |
| August 1995 | $2.18 | $29.44 |
| July 1995 | $2.24 | $30.18 |
| June 1995 | $1.89 | $25.44 |
| May 1995 | $1.99 | $26.82 |
| April 1995 | $1.92 | $25.94 |
| March 1995 | $2.05 | $27.69 |
| February 1995 | $2.17 | $29.31 |
| January 1995 | $2.05 | $27.69 |
| December 1994 | $2.22 | $29.93 |
| November 1994 | $2.13 | $28.69 |
| October 1994 | $2.18 | $29.44 |
| September 1994 | $2.18 | $29.44 |
| August 1994 | $2.37 | $31.93 |
| July 1994 | $2.55 | $34.42 |
| June 1994 | $2.18 | $29.44 |
| May 1994 | $2.32 | $31.31 |
| April 1994 | $2.50 | $33.68 |
| March 1994 | $2.50 | $33.68 |
| February 1994 | $2.61 | $35.17 |
| January 1994 | $2.28 | $30.68 |
| December 1993 | $1.83 | $24.70 |
| November 1993 | $1.89 | $31.93 |
| October 1993 | $1.98 | $33.43 |
| September 1993 | $1.81 | $30.43 |
| August 1993 | $1.86 | $31.43 |
| July 1993 | $1.86 | $31.43 |
| June 1993 | $2.07 | $34.92 |
| May 1993 | $2.10 | $35.42 |
| April 1993 | $1.98 | $33.43 |
| March 1993 | $2.13 | $35.92 |
| February 1993 | $1.82 | $30.68 |
| January 1993 | $1.98 | $33.43 |
| December 1992 | $2.04 | $34.42 |
| November 1992 | $1.69 | $37.92 |
| October 1992 | $1.53 | $34.42 |
| September 1992 | $1.62 | $36.42 |
| August 1992 | $1.63 | $36.67 |
| July 1992 | $1.51 | $33.93 |
| June 1992 | $1.42 | $31.93 |
| May 1992 | $1.45 | $32.68 |
| April 1992 | $1.60 | $35.92 |
| March 1992 | $1.50 | $33.68 |
| February 1992 | $1.41 | $31.68 |
| January 1992 | $1.33 | $29.93 |
| December 1991 | $1.10 | $24.70 |
| November 1991 | $1.12 | $25.19 |
| October 1991 | $1.18 | $39.66 |
| September 1991 | $1.09 | $36.67 |
| August 1991 | $1.12 | $37.67 |
| July 1991 | $1.02 | $34.42 |
| June 1991 | $0.90 | $30.43 |
| May 1991 | $0.92 | $30.93 |
| April 1991 | $0.92 | $31.18 |
| March 1991 | $0.92 | $31.18 |
| February 1991 | $0.87 | $29.18 |
| January 1991 | $0.70 | $23.70 |
| December 1990 | $0.61 | $20.46 |
| November 1990 | $0.57 | $19.08 |
| October 1990 | $0.61 | $20.70 |
| September 1990 | $0.48 | $16.21 |
| August 1990 | $0.57 | $19.21 |
| July 1990 | $0.70 | $23.45 |
| June 1990 | $0.62 | $21.08 |
| May 1990 | $0.56 | $18.96 |
| April 1990 | $0.51 | $17.21 |
| March 1990 | $0.52 | $17.71 |
| February 1990 | $0.45 | $15.22 |
| January 1990 | $0.43 | $14.47 |
| December 1989 | $0.50 | $16.96 |
| November 1989 | $0.51 | $17.21 |
| October 1989 | $0.52 | $17.71 |
| September 1989 | $0.48 | $16.21 |
| August 1989 | $0.46 | $15.47 |
| July 1989 | $0.46 | $15.47 |
| June 1989 | $0.46 | $15.47 |
| May 1989 | $0.44 | $14.72 |
| April 1989 | $0.39 | $13.22 |
| March 1989 | $0.42 | $14.22 |
| February 1989 | $0.40 | $13.47 |
| January 1989 | $0.36 | $12.22 |
| December 1988 | $0.33 | $11.23 |
| November 1988 | $0.31 | $10.48 |
| October 1988 | $0.31 | $10.48 |
| September 1988 | $0.28 | $9.48 |
| August 1988 | $0.26 | $8.73 |
| July 1988 | $0.29 | $9.73 |
| June 1988 | $0.29 | $9.73 |
| May 1988 | $0.29 | $9.73 |
| April 1988 | $0.33 | $11.23 |
| March 1988 | $0.27 | $8.98 |
| February 1988 | $0.22 | $7.48 |
| January 1988 | $0.21 | $6.98 |
| December 1987 | $0.20 | $6.61 |
| November 1987 | $0.18 | $5.99 |
| October 1987 | $0.22 | $7.23 |
| September 1987 | $0.30 | $9.98 |
| August 1987 | $0.31 | $10.48 |
| July 1987 | $0.31 | $10.48 |
| June 1987 | $0.30 | $10.23 |
| May 1987 | $0.33 | $11.23 |
| April 1987 | $0.34 | $11.47 |
| March 1987 | $0.35 | $11.72 |
| February 1987 | $0.36 | $12.22 |
| January 1987 | $0.36 | $12.22 |
| December 1986 | $0.29 | $9.73 |
| November 1986 | $0.27 | $8.98 |
HTLD
Price: $15.29
52 week price:
Dividend Yield: 0.53%
5-year range yield:
Forward Dividend Yield: 0.53%
Payout Ratio: -25.81%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: -0.51 USD
Exchange: NMS
Sector: Industrials
Industry: Trucking
Country: United States
Volume: 223674
Ebitda: 39.2 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -28.57%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 28.67%