Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.18	17.35	17.18	17.27	432,454	+0.12(+0.71%)
Oct 28, 2016	17.47	17.56	17.03	17.15	660,633	-0.32(-1.83%)
Oct 27, 2016	17.31	17.52	17.18	17.47	633,956	+0.27(+1.58%)
Oct 26, 2016	17.07	17.37	17.07	17.20	453,002	+0.08(+0.44%)
Oct 25, 2016	17.11	17.17	16.96	17.12	736,119	+0.07(+0.39%)
Oct 24, 2016	17.09	17.35	16.96	17.06	546,123	+0.02(+0.11%)
Oct 21, 2016	16.49	17.14	16.02	17.04	1,150,996	-0.02(-0.11%)
Oct 20, 2016	17.06	17.27	16.72	17.06	667,713	-0.10(-0.60%)
Oct 19, 2016	17.13	17.18	16.96	17.16	410,755	+0.11(+0.66%)
Oct 18, 2016	17.06	17.21	16.96	17.05	383,794	+0.10(+0.61%)
Oct 17, 2016	16.85	17.12	16.80	16.95	463,473	-0.02(-0.11%)
Oct 14, 2016	17.20	17.27	16.86	16.96	432,672	-0.14(-0.82%)
Oct 13, 2016	17.18	17.19	16.84	17.11	624,108	-0.27(-1.57%)
Oct 12, 2016	17.46	17.51	17.32	17.38	160,068	-0.08(-0.48%)
Oct 11, 2016	17.73	17.73	17.39	17.46	206,729	-0.26(-1.48%)
Oct 10, 2016	17.63	17.75	17.57	17.73	297,147	+0.10(+0.59%)
Oct 07, 2016	17.69	17.69	17.31	17.62	327,582	-0.06(-0.32%)
Oct 06, 2016	17.51	17.79	17.46	17.68	427,870	+0.11(+0.64%)
Oct 05, 2016	17.47	17.58	17.31	17.57	464,495	+0.10(+0.59%)
Oct 04, 2016	17.74	17.85	17.42	17.46	291,964	-0.24(-1.38%)
Oct 03, 2016	17.62	17.86	17.53	17.71	374,997	-0.02(-0.11%)
Sep 30, 2016	17.84	17.92	17.61	17.73	410,658	+0.01(+0.05%)
Sep 29, 2016	17.75	17.87	17.68	17.72	412,090	-0.04(-0.21%)
Sep 28, 2016	17.57	17.76	17.42	17.75	292,392	+0.23(+1.29%)
Sep 27, 2016	17.36	17.55	17.25	17.53	809,615	+0.20(+1.14%)
Sep 26, 2016	17.50	17.52	17.33	17.33	348,181	-0.22(-1.23%)
Sep 23, 2016	17.53	17.69	17.34	17.55	999,491	-0.06(-0.32%)
Sep 22, 2016	17.81	17.84	17.54	17.60	797,564	-0.06(-0.32%)
Sep 21, 2016	17.78	18.00	17.57	17.66	477,802	-0.10(-0.58%)
Sep 20, 2016	18.16	18.20	17.75	17.76	355,617	-0.26(-1.46%)
Sep 19, 2016	18.29	18.31	18.00	18.03	499,394	-0.08(-0.47%)
Sep 16, 2016	18.34	18.51	18.08	18.11	2,987,508	-0.23(-1.23%)
Sep 15, 2016	17.77	18.43	17.61	18.34	579,198	+0.55(+3.11%)
Sep 14, 2016	17.67	17.86	17.57	17.78	297,392	+0.10(+0.58%)
Sep 13, 2016	17.81	17.81	17.62	17.68	351,096	-0.23(-1.26%)
Sep 12, 2016	17.73	17.96	17.58	17.90	457,501	+0.14(+0.79%)
Sep 09, 2016	18.45	18.45	17.73	17.76	444,611	-0.79(-4.25%)
Sep 08, 2016	18.31	18.56	18.25	18.55	478,797	+0.23(+1.23%)
Sep 07, 2016	18.07	18.34	17.98	18.33	384,892	+0.30(+1.66%)
Sep 06, 2016	18.06	18.15	17.98	18.03	287,675	-0.03(-0.16%)
Sep 02, 2016	17.99	18.05	18.05	18.05	320,520	+0.07(+0.42%)
Sep 01, 2016	17.86	18.00	17.69	17.98	370,145	+0.13(+0.74%)
Aug 31, 2016	17.99	18.04	17.70	17.85	414,009	-0.10(-0.57%)
Aug 30, 2016	17.96	18.07	17.87	17.95	410,111	+0.00(+0.00%)
Aug 29, 2016	18.02	18.17	17.90	17.95	368,973	-0.06(-0.31%)
Aug 26, 2016	18.06	18.16	17.83	18.01	584,474	-0.02(-0.10%)
Aug 25, 2016	18.48	18.48	17.88	18.03	509,310	-0.50(-2.68%)
Aug 24, 2016	18.54	18.80	18.18	18.52	647,599	-0.05(-0.25%)
Aug 23, 2016	18.26	18.65	18.26	18.57	1,039,618	+0.35(+1.90%)
Aug 22, 2016	18.13	18.22	17.98	18.22	322,406	+0.04(+0.21%)
Aug 19, 2016	17.82	18.20	17.79	18.18	260,815	+0.30(+1.68%)
Aug 18, 2016	17.83	18.03	17.79	17.88	261,965	+0.07(+0.37%)
Aug 17, 2016	17.87	18.09	17.82	17.82	315,640	-0.04(-0.21%)
Aug 16, 2016	17.83	18.02	17.78	17.86	429,624	+0.04(+0.21%)
Aug 15, 2016	17.85	18.16	17.79	17.82	332,142	+0.02(+0.11%)
Aug 12, 2016	17.86	17.86	17.69	17.80	446,015	-0.07(-0.42%)
Aug 11, 2016	17.70	18.50	17.61	17.88	465,845	+0.20(+1.11%)
Aug 10, 2016	17.74	17.74	17.59	17.68	349,005	-0.04(-0.21%)
Aug 09, 2016	17.88	18.02	17.57	17.72	529,897	-0.17(-0.94%)
Aug 08, 2016	18.15	18.22	17.85	17.88	333,436	-0.26(-1.45%)
Aug 05, 2016	17.81	18.20	17.81	18.15	486,467	+0.37(+2.06%)
Aug 04, 2016	17.58	17.79	17.45	17.78	640,550	+0.24(+1.39%)
Aug 03, 2016	17.37	17.57	17.28	17.54	376,343	+0.18(+1.03%)
Aug 02, 2016	17.35	17.40	17.17	17.36	589,673	-0.02(-0.11%)