Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.36	13.39	12.90	12.91	481,520	-0.29(-2.19%)
Jan 30, 2024	13.22	13.30	13.11	13.20	190,967	-0.11(-0.82%)
Jan 29, 2024	13.14	13.31	13.05	13.30	282,780	+0.13(+0.98%)
Jan 26, 2024	13.41	13.44	13.14	13.18	205,695	-0.16(-1.20%)
Jan 25, 2024	13.44	13.49	13.18	13.33	189,798	+0.05(+0.37%)
Jan 24, 2024	13.59	13.59	13.20	13.28	155,200	-0.17(-1.26%)
Jan 23, 2024	13.69	13.73	13.45	13.45	219,178	-0.10(-0.73%)
Jan 22, 2024	13.25	13.58	13.25	13.55	353,621	+0.40(+3.03%)
Jan 19, 2024	13.23	13.23	12.93	13.16	289,830	+0.06(+0.46%)
Jan 18, 2024	13.04	13.12	12.88	13.10	161,923	+0.08(+0.61%)
Jan 17, 2024	12.76	13.04	12.74	13.02	229,687	+0.09(+0.69%)
Jan 16, 2024	12.97	13.08	12.61	12.93	342,838	-0.11(-0.84%)
Jan 12, 2024	13.33	13.35	13.01	13.04	276,109	-0.15(-1.13%)
Jan 11, 2024	13.24	13.26	13.07	13.19	234,543	-0.17(-1.27%)
Jan 10, 2024	13.51	13.51	13.22	13.35	188,591	-0.21(-1.54%)
Jan 09, 2024	13.57	13.72	13.20	13.56	276,043	-0.20(-1.45%)
Jan 08, 2024	13.58	13.77	13.51	13.76	190,197	+0.18(+1.32%)
Jan 05, 2024	13.39	13.68	13.36	13.58	421,701	+0.10(+0.74%)
Jan 04, 2024	13.61	13.61	13.43	13.48	221,244	-0.06(-0.44%)
Jan 03, 2024	13.81	13.84	13.54	13.54	285,849	-0.34(-2.44%)
Jan 02, 2024	14.13	14.25	13.82	13.88	335,366	-0.33(-2.31%)
Dec 29, 2023	14.33	14.45	14.15	14.21	338,644	-0.14(-0.97%)
Dec 28, 2023	14.40	14.49	14.23	14.35	473,757	-0.08(-0.55%)
Dec 27, 2023	14.47	14.55	14.34	14.43	295,574	+0.01(+0.07%)
Dec 26, 2023	14.30	14.47	14.21	14.42	204,594	+0.16(+1.12%)
Dec 22, 2023	14.15	14.54	14.04	14.26	370,021	+0.21(+1.49%)
Dec 21, 2023	13.56	14.06	13.51	14.05	539,646	+0.48(+3.52%)
Dec 20, 2023	13.67	13.95	13.57	13.57	439,310	-0.06(-0.44%)
Dec 19, 2023	13.31	13.68	13.31	13.63	404,339	+0.35(+2.63%)
Dec 18, 2023	13.79	13.79	13.24	13.28	351,045	-0.38(-2.77%)
Dec 15, 2023	14.09	14.09	13.63	13.66	1,115,202	-0.31(-2.21%)
Dec 14, 2023	14.04	14.16	13.90	13.97	370,866	+0.29(+2.11%)
Dec 13, 2023	13.51	13.79	13.16	13.68	452,097	+0.15(+1.10%)
Dec 12, 2023	13.81	13.83	13.49	13.53	343,180	-0.32(-2.30%)
Dec 11, 2023	13.87	14.05	13.85	13.85	522,090	+0.14(+1.02%)
Dec 08, 2023	13.75	13.92	13.70	13.71	225,233	-0.04(-0.29%)
Dec 07, 2023	13.68	13.75	13.55	13.75	240,377	+0.18(+1.32%)
Dec 06, 2023	13.77	13.78	13.46	13.57	278,792	-0.13(-0.95%)
Dec 05, 2023	13.70	13.76	13.55	13.70	235,106	-0.11(-0.79%)
Dec 04, 2023	13.54	13.89	13.54	13.81	253,506	+0.24(+1.76%)
Dec 01, 2023	13.30	13.64	13.27	13.57	175,552	+0.22(+1.64%)
Nov 30, 2023	13.38	13.46	13.19	13.35	280,498	+0.11(+0.83%)
Nov 29, 2023	13.29	13.51	13.18	13.25	215,892	+0.00(+0.00%)
Nov 28, 2023	13.17	13.34	13.01	13.25	315,830	+0.05(+0.38%)
Nov 27, 2023	13.15	13.25	12.98	13.20	210,923	+0.00(+0.00%)
Nov 24, 2023	13.39	13.43	13.14	13.20	208,083	+0.32(+2.47%)
Nov 22, 2023	12.90	13.02	12.84	12.88	125,794	+0.03(+0.23%)
Nov 21, 2023	13.00	13.00	12.78	12.85	162,417	-0.13(-1.00%)
Nov 20, 2023	12.99	13.09	12.80	12.98	287,729	+0.01(+0.08%)
Nov 17, 2023	13.15	13.15	12.91	12.97	396,593	-0.04(-0.31%)
Nov 16, 2023	13.24	13.24	12.88	13.01	317,056	-0.22(-1.66%)
Nov 15, 2023	12.83	13.31	12.83	13.23	391,102	+0.37(+2.86%)
Nov 14, 2023	12.65	12.94	12.48	12.86	394,114	+0.50(+4.03%)
Nov 13, 2023	12.36	12.48	12.31	12.36	205,357	-0.04(-0.32%)
Nov 10, 2023	12.30	12.56	12.20	12.40	291,528	+0.16(+1.30%)
Nov 09, 2023	12.41	12.41	12.24	12.24	289,307	-0.05(-0.40%)
Nov 08, 2023	12.28	12.50	12.22	12.29	350,737	-0.03(-0.24%)
Nov 07, 2023	12.49	12.49	12.12	12.32	351,170	-0.19(-1.51%)
Nov 06, 2023	12.26	12.51	12.13	12.51	396,905	+0.21(+1.70%)
Nov 03, 2023	12.36	12.51	12.25	12.30	226,313	+0.15(+1.23%)
Nov 02, 2023	11.94	12.35	11.93	12.15	367,570	+0.32(+2.69%)