Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.48	22.01	21.31	21.37	760,698	+0.11(+0.53%)
Jan 30, 2018	21.62	21.66	21.41	21.25	371,245	-0.58(-2.67%)
Jan 29, 2018	21.97	22.15	21.78	21.84	287,059	-0.17(-0.77%)
Jan 26, 2018	21.95	22.23	21.64	22.01	487,273	+0.12(+0.56%)
Jan 25, 2018	22.36	22.36	21.53	21.88	490,852	-0.37(-1.65%)
Jan 24, 2018	22.03	22.39	21.86	22.25	1,265,102	+0.22(+0.98%)
Jan 23, 2018	22.21	22.21	21.85	22.03	344,094	-0.18(-0.81%)
Jan 22, 2018	22.13	22.31	21.89	22.21	325,937	+0.03(+0.13%)
Jan 19, 2018	21.84	22.18	21.68	22.18	359,293	+0.34(+1.55%)
Jan 18, 2018	21.53	21.94	21.53	21.85	285,440	+0.40(+1.84%)
Jan 17, 2018	21.59	21.82	21.31	21.45	467,627	-0.09(-0.44%)
Jan 16, 2018	21.85	21.85	21.42	21.54	388,329	-0.21(-0.95%)
Jan 12, 2018		21.75	21.75	21.75	0	-0.46(-2.08%)
Jan 11, 2018	21.84	22.24	21.78	22.21	541,222	+0.48(+2.21%)
Jan 10, 2018	22.05	22.21	21.63	21.73	1,020,395	-0.36(-1.62%)
Jan 09, 2018	22.33	22.50	21.91	22.09	675,128	-0.23(-1.01%)
Jan 08, 2018	21.87	22.48	21.72	22.32	944,782	+0.45(+2.07%)
Jan 05, 2018	21.96	22.20	21.70	21.86	205,583	-0.08(-0.39%)
Jan 04, 2018	22.18	22.49	21.88	21.95	271,895	-0.23(-1.02%)
Jan 03, 2018	22.18	22.27	22.04	22.18	493,993	-0.08(-0.38%)
Jan 02, 2018	22.16	22.28	22.11	22.26	310,964	+0.28(+1.29%)
Dec 29, 2017		21.98	21.98	21.98	0	-0.10(-0.47%)
Dec 28, 2017	22.11	22.11	21.89	22.08	208,377	-0.08(-0.34%)
Dec 27, 2017	22.03	22.18	21.89	22.16	208,018	+0.15(+0.68%)
Dec 26, 2017	22.13	22.32	21.84	22.01	275,030	-0.13(-0.60%)
Dec 22, 2017	21.68	22.18	21.46	22.14	515,100	+0.45(+2.08%)
Dec 21, 2017	21.71	21.80	21.50	21.69	536,501	+0.05(+0.22%)
Dec 20, 2017	21.66	21.83	21.53	21.64	225,812	+0.10(+0.48%)
Dec 19, 2017	21.35	21.65	21.21	21.53	334,288	+0.09(+0.44%)
Dec 18, 2017	21.55	21.55	21.30	21.44	312,970	+0.05(+0.22%)
Dec 15, 2017	21.04	21.52	21.04	21.39	898,883	+0.36(+1.70%)
Dec 14, 2017	21.41	21.41	20.92	21.04	311,249	-0.31(-1.46%)
Dec 13, 2017	21.14	21.48	21.08	21.35	543,338	+0.26(+1.25%)
Dec 12, 2017	21.11	21.24	21.00	21.08	256,150	+0.04(+0.18%)
Dec 11, 2017	21.39	21.46	21.00	21.05	195,052	-0.40(-1.89%)
Dec 08, 2017	21.73	21.73	21.30	21.45	409,923	-0.14(-0.65%)
Dec 07, 2017	21.24	21.61	21.22	21.59	374,532	+0.33(+1.55%)
Dec 06, 2017	21.00	21.46	20.90	21.26	519,239	+0.29(+1.39%)
Dec 05, 2017	21.27	21.36	20.75	20.97	394,144	-0.33(-1.55%)
Dec 04, 2017	21.74	21.91	21.15	21.30	612,890	-0.22(-1.01%)
Dec 01, 2017	21.49	21.75	21.39	21.52	448,961	+0.03(+0.13%)
Nov 30, 2017	21.35	21.67	21.17	21.49	469,121	+0.24(+1.11%)
Nov 29, 2017	20.76	21.27	20.69	21.25	390,563	+0.49(+2.36%)
Nov 28, 2017	20.13	20.79	20.03	20.76	485,225	+0.73(+3.66%)
Nov 27, 2017	20.01	20.09	19.83	20.03	564,182	+0.04(+0.19%)
Nov 24, 2017	20.00	20.10	19.89	19.99	127,806	+0.05(+0.24%)
Nov 22, 2017	20.12	20.28	19.93	19.94	725,805	-0.13(-0.66%)
Nov 21, 2017	19.60	20.10	19.46	20.08	509,778	+0.57(+2.94%)
Nov 20, 2017	19.38	19.63	19.18	19.50	318,017	+0.16(+0.83%)
Nov 17, 2017	19.59	19.74	19.21	19.34	517,061	-0.21(-1.06%)
Nov 16, 2017	19.48	19.82	19.46	19.55	598,368	+0.17(+0.87%)
Nov 15, 2017	19.91	19.96	19.14	19.38	590,013	-0.60(-3.01%)
Nov 14, 2017	19.99	20.05	19.78	19.98	424,722	+0.00(+0.00%)
Nov 13, 2017	19.81	19.99	19.55	19.98	663,737	+0.02(+0.09%)
Nov 10, 2017	20.05	20.12	19.70	19.96	547,119	-0.14(-0.70%)
Nov 09, 2017	20.13	20.26	19.87	20.10	674,577	-0.15(-0.74%)
Nov 08, 2017	19.96	20.30	19.39	20.26	624,175	+0.25(+1.27%)
Nov 07, 2017	19.86	20.19	19.62	20.00	750,881	+0.14(+0.71%)
Nov 06, 2017	19.93	20.00	19.75	19.86	313,790	-0.06(-0.28%)
Nov 03, 2017	20.35	20.35	19.80	19.92	450,860	-0.27(-1.35%)
Nov 02, 2017	19.78	20.23	19.44	20.19	522,458	+0.40(+2.00%)