Heartland Express, Inc.
HTLDNASDAQIndustrials● Active
$15.74
$-0.01(-0.06%)
Market Cap$1.2B
P/E Ratio—
52W High$16.09
52W Low$7
Heartland Express, Inc.（HTLD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htld · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$18.54
Jun 16, 2021
-15.1% from here
5-Year Low5Y
$7.00
Nov 20, 2025
+124.9% from low
IPO Priceadj.
$0.4292
Nov 5, 1986
+3.6K% since IPO
1 Year Ago
$8.79
Jun 9, 2025
+79.1% in 1Y
5 Years Ago
$17.81
Jun 8, 2021
-11.6% in 5Y
10 Years Ago
$18.78
Jun 8, 2016
-16.2% in 10Y
Historical Price Data · HTLD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.71 | $16.09 | $15.65 | $15.74 | $15.74 | 723K | +0.19% |
| Jun 4, 2026 | $15.38 | $15.85 | $15.17 | $15.75 | $15.75 | 607K | +2.41% |
| Jun 3, 2026 | $15.47 | $15.59 | $15.16 | $15.18 | $15.18 | 554K | -1.87% |
| Jun 2, 2026 | $15.45 | $15.64 | $15.28 | $15.52 | $15.52 | 723K | +0.45% |
| Jun 1, 2026 | $14.76 | $15.55 | $14.69 | $15.52 | $15.52 | 747K | +5.15% |
| May 29, 2026 | $15.03 | $15.14 | $14.92 | $14.99 | $14.99 | 480K | -0.27% |
| May 28, 2026 | $14.65 | $15.10 | $14.65 | $15.06 | $15.06 | 568K | +2.80% |
| May 27, 2026 | $14.78 | $14.96 | $14.66 | $14.71 | $14.71 | 512K | -0.47% |
| May 26, 2026 | $14.39 | $14.79 | $14.39 | $14.66 | $14.66 | 574K | +1.88% |
| May 22, 2026 | $14.26 | $14.45 | $14.16 | $14.35 | $14.35 | 411K | +0.63% |
| May 21, 2026 | $13.86 | $14.30 | $13.86 | $14.28 | $14.28 | 582K | +3.03% |
| May 20, 2026 | $13.95 | $14.20 | $13.88 | $14.03 | $14.03 | 682K | +0.57% |
| May 19, 2026 | $13.32 | $14.27 | $13.08 | $13.95 | $13.95 | 704K | +4.73% |
| May 18, 2026 | $13.29 | $13.61 | $13.29 | $13.44 | $13.44 | 874K | +1.13% |
| May 15, 2026 | $13.12 | $13.60 | $13.11 | $13.30 | $13.30 | 899K | +1.37% |
| May 14, 2026 | $12.48 | $13.15 | $12.19 | $13.14 | $13.14 | 668K | +5.29% |
| May 13, 2026 | $12.31 | $12.56 | $12.25 | $12.32 | $12.32 | 351K | +0.08% |
| May 12, 2026 | $12.63 | $12.67 | $12.03 | $12.34 | $12.34 | 547K | -2.30% |
| May 11, 2026 | $13.20 | $13.21 | $12.65 | $12.67 | $12.67 | 518K | -4.02% |
| May 8, 2026 | $13.04 | $13.25 | $12.96 | $13.22 | $13.22 | 496K | +1.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HTLD
Jan 1 → Dec 31 · 6 years2026+74.3%$9.03 → $15.74
+74.3%
2025-20.1%$11.30 → $9.03
-20.1%
2024-20.9%$14.18 → $11.22
-20.9%
2023-8.0%$15.50 → $14.26
-8.0%
2022-9.1%$16.88 → $15.34
-9.1%
2021-6.0%$17.89 → $16.82
-6.0%
Best Year2026 · +74.3%
Worst Year2024 · -20.9%
Positive Years1 / 6
Avg Annual Return+1.7%
6Y Total Return-12.0%
6Y CAGR~-2.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in HTLD?
If you invested $1,000 in HTLD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$838
Total Return-16.2%
CAGR~-1.8% / yr
Profit$-162
Based on Jun 8, 2016 · $18.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Heartland Express, Inc.（HTLD）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTLD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTLD 历史股价FMP 日线复权 OHLCV