Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.15	17.32	17.15	17.25	433,185	+0.12(+0.71%)
Oct 28, 2016	17.44	17.53	17.00	17.12	661,749	-0.32(-1.83%)
Oct 27, 2016	17.28	17.49	17.15	17.44	635,027	+0.27(+1.58%)
Oct 26, 2016	17.04	17.34	17.04	17.17	453,767	+0.07(+0.44%)
Oct 25, 2016	17.08	17.14	16.94	17.10	737,362	+0.07(+0.39%)
Oct 24, 2016	17.06	17.32	16.93	17.03	547,045	+0.02(+0.11%)
Oct 21, 2016	16.46	17.11	15.99	17.01	1,152,941	-0.02(-0.11%)
Oct 20, 2016	17.03	17.25	16.69	17.03	668,841	-0.10(-0.60%)
Oct 19, 2016	17.11	17.15	16.93	17.13	411,449	+0.11(+0.66%)
Oct 18, 2016	17.03	17.18	16.94	17.02	384,442	+0.10(+0.61%)
Oct 17, 2016	16.82	17.09	16.77	16.92	464,256	-0.02(-0.11%)
Oct 14, 2016	17.17	17.24	16.83	16.94	433,403	-0.14(-0.82%)
Oct 13, 2016	17.15	17.17	16.81	17.08	625,163	-0.27(-1.57%)
Oct 12, 2016	17.43	17.48	17.29	17.35	160,339	-0.08(-0.48%)
Oct 11, 2016	17.70	17.70	17.36	17.43	207,078	-0.26(-1.48%)
Oct 10, 2016	17.60	17.72	17.54	17.70	297,649	+0.10(+0.59%)
Oct 07, 2016	17.66	17.66	17.28	17.59	328,136	-0.06(-0.32%)
Oct 06, 2016	17.48	17.76	17.43	17.65	428,592	+0.11(+0.64%)
Oct 05, 2016	17.44	17.55	17.28	17.54	465,279	+0.10(+0.59%)
Oct 04, 2016	17.71	17.82	17.39	17.43	292,457	-0.24(-1.38%)
Oct 03, 2016	17.59	17.83	17.50	17.68	375,630	-0.02(-0.11%)
Sep 30, 2016	17.81	17.89	17.58	17.70	411,352	+0.01(+0.05%)
Sep 29, 2016	17.72	17.84	17.65	17.69	412,786	-0.04(-0.21%)
Sep 28, 2016	17.54	17.73	17.39	17.72	292,886	+0.22(+1.29%)
Sep 27, 2016	17.33	17.52	17.22	17.50	810,982	+0.20(+1.14%)
Sep 26, 2016	17.47	17.49	17.30	17.30	348,769	-0.22(-1.23%)
Sep 23, 2016	17.50	17.66	17.31	17.52	1,001,180	-0.06(-0.32%)
Sep 22, 2016	17.78	17.81	17.51	17.57	798,911	-0.06(-0.32%)
Sep 21, 2016	17.75	17.97	17.54	17.63	478,610	-0.10(-0.58%)
Sep 20, 2016	18.13	18.17	17.72	17.73	356,218	-0.26(-1.46%)
Sep 19, 2016	18.26	18.28	17.97	18.00	500,238	-0.08(-0.47%)
Sep 16, 2016	18.30	18.48	18.05	18.08	2,992,555	-0.22(-1.23%)
Sep 15, 2016	17.74	18.40	17.58	18.30	580,176	+0.55(+3.11%)
Sep 14, 2016	17.64	17.83	17.54	17.75	297,894	+0.10(+0.58%)
Sep 13, 2016	17.78	17.78	17.59	17.65	351,689	-0.22(-1.26%)
Sep 12, 2016	17.70	17.93	17.55	17.87	458,274	+0.14(+0.79%)
Sep 09, 2016	18.42	18.42	17.70	17.73	445,362	-0.79(-4.25%)
Sep 08, 2016	18.28	18.53	18.22	18.52	479,606	+0.22(+1.23%)
Sep 07, 2016	18.04	18.31	17.95	18.29	385,542	+0.30(+1.66%)
Sep 06, 2016	18.03	18.12	17.95	18.00	288,161	-0.03(-0.16%)
Sep 02, 2016	17.96	18.02	18.02	18.02	321,061	+0.07(+0.42%)
Sep 01, 2016	17.83	17.97	17.66	17.95	370,770	+0.13(+0.74%)
Aug 31, 2016	17.96	18.01	17.67	17.82	414,709	-0.10(-0.57%)
Aug 30, 2016	17.93	18.04	17.84	17.92	410,804	+0.00(+0.00%)
Aug 29, 2016	17.99	18.14	17.87	17.92	369,597	-0.06(-0.31%)
Aug 26, 2016	18.03	18.13	17.80	17.98	585,461	-0.02(-0.10%)
Aug 25, 2016	18.44	18.44	17.85	18.00	510,171	-0.50(-2.68%)
Aug 24, 2016	18.51	18.77	18.15	18.49	648,693	-0.05(-0.25%)
Aug 23, 2016	18.23	18.62	18.23	18.54	1,041,374	+0.35(+1.90%)
Aug 22, 2016	18.10	18.19	17.95	18.19	322,951	+0.04(+0.21%)
Aug 19, 2016	17.79	18.17	17.76	18.15	261,256	+0.30(+1.68%)
Aug 18, 2016	17.80	18.00	17.76	17.85	262,407	+0.07(+0.37%)
Aug 17, 2016	17.84	18.06	17.79	17.79	316,173	-0.04(-0.21%)
Aug 16, 2016	17.80	17.99	17.75	17.83	430,350	+0.04(+0.21%)
Aug 15, 2016	17.82	18.13	17.76	17.79	332,703	+0.02(+0.11%)
Aug 12, 2016	17.83	17.83	17.66	17.77	446,768	-0.07(-0.42%)
Aug 11, 2016	17.67	18.47	17.58	17.85	466,632	+0.20(+1.11%)
Aug 10, 2016	17.71	17.71	17.56	17.65	349,595	-0.04(-0.21%)
Aug 09, 2016	17.85	17.99	17.54	17.69	530,792	-0.17(-0.94%)
Aug 08, 2016	18.12	18.19	17.82	17.85	333,999	-0.26(-1.45%)
Aug 05, 2016	17.78	18.17	17.78	18.12	487,288	+0.37(+2.06%)
Aug 04, 2016	17.55	17.76	17.42	17.75	641,632	+0.24(+1.39%)
Aug 03, 2016	17.34	17.54	17.25	17.51	376,979	+0.18(+1.03%)
Aug 02, 2016	17.32	17.37	17.14	17.33	590,669	-0.02(-0.11%)