Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	11.44	11.88	11.39	11.83	567,213	+0.23(+1.97%)
Oct 31, 2023	12.16	12.18	11.55	11.60	701,923	-0.67(-5.43%)
Oct 30, 2023	12.44	12.70	12.10	12.27	521,040	-0.03(-0.24%)
Oct 27, 2023	13.20	13.32	12.09	12.30	888,531	-1.01(-7.55%)
Oct 26, 2023	14.15	14.23	13.24	13.30	429,288	-1.01(-7.02%)
Oct 25, 2023	14.38	14.47	14.19	14.31	208,234	-0.17(-1.17%)
Oct 24, 2023	14.58	14.67	14.40	14.48	192,668	-0.02(-0.14%)
Oct 23, 2023	14.66	14.76	14.46	14.50	198,832	-0.23(-1.55%)
Oct 20, 2023	14.82	15.13	14.59	14.73	305,701	+0.16(+1.09%)
Oct 19, 2023	14.82	14.90	14.52	14.57	323,411	-0.18(-1.25%)
Oct 18, 2023	15.04	15.04	14.75	14.75	255,909	-0.47(-3.10%)
Oct 17, 2023	15.18	15.48	15.18	15.23	272,827	+0.09(+0.59%)
Oct 16, 2023	14.83	15.15	14.93	15.14	234,985	+0.41(+2.77%)
Oct 13, 2023	14.92	15.08	14.71	14.73	239,857	-0.19(-1.27%)
Oct 12, 2023	15.10	15.11	14.75	14.92	148,537	-0.13(-0.86%)
Oct 11, 2023	14.87	15.06	14.85	15.05	253,507	+0.19(+1.27%)
Oct 10, 2023	14.67	14.97	14.67	14.86	247,680	+0.25(+1.70%)
Oct 09, 2023	14.29	14.64	14.25	14.61	190,512	+0.21(+1.45%)
Oct 06, 2023	14.17	14.55	14.17	14.40	155,811	+0.00(+0.00%)
Oct 05, 2023	14.34	14.46	14.23	14.40	221,810	+0.02(+0.14%)
Oct 04, 2023	14.40	14.61	14.21	14.38	214,623	-0.16(-1.10%)
Oct 03, 2023	14.34	14.63	14.23	14.54	188,575	+0.10(+0.69%)
Oct 02, 2023	14.54	14.64	14.21	14.44	297,770	-0.18(-1.23%)
Sep 29, 2023	14.98	15.02	14.59	14.62	289,148	-0.30(-2.00%)
Sep 28, 2023	14.77	15.70	14.69	14.92	275,084	+0.15(+1.01%)
Sep 27, 2023	14.86	14.93	14.56	14.77	258,863	-0.08(-0.54%)
Sep 26, 2023	15.03	15.09	14.85	14.85	167,581	-0.21(-1.39%)
Sep 25, 2023	15.02	15.17	15.05	15.06	163,413	+0.04(+0.27%)
Sep 22, 2023	15.19	15.32	15.01	15.02	255,966	-0.17(-1.11%)
Sep 21, 2023	15.40	15.55	15.18	15.19	202,608	-0.25(-1.61%)
Sep 20, 2023	15.44	15.57	15.36	15.43	247,510	+0.09(+0.58%)
Sep 19, 2023	15.59	15.60	15.32	15.34	222,490	-0.19(-1.22%)
Sep 18, 2023	15.73	15.77	15.53	15.53	243,627	-0.09(-0.57%)
Sep 15, 2023	15.93	16.00	15.50	15.62	1,141,107	-0.31(-1.93%)
Sep 14, 2023	16.06	16.19	15.85	15.93	514,761	+0.11(+0.69%)
Sep 13, 2023	15.37	15.87	15.30	15.82	627,744	+0.54(+3.51%)
Sep 12, 2023	15.17	15.32	14.92	15.29	544,929	+0.15(+0.99%)
Sep 11, 2023	15.10	15.19	15.00	15.14	314,048	+0.05(+0.33%)
Sep 08, 2023	15.32	15.32	14.96	15.09	341,212	+0.32(+2.15%)
Sep 07, 2023	14.79	14.87	14.57	14.77	261,477	+0.00(+0.00%)
Sep 06, 2023	14.83	14.90	14.68	14.77	319,979	+0.01(+0.07%)
Sep 05, 2023	15.08	15.08	14.53	14.76	507,143	-0.44(-2.88%)