Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	11.68	11.82	11.61	11.70	310,705	-0.01(-0.09%)
Jun 17, 2024	11.76	11.81	11.62	11.71	248,768	+0.04(+0.34%)
Jun 14, 2024	11.62	11.74	11.43	11.67	332,780	-0.07(-0.60%)
Jun 13, 2024	11.74	11.81	11.61	11.74	268,272	-0.04(-0.34%)
Jun 12, 2024	12.03	12.09	11.68	11.78	409,264	+0.02(+0.17%)
Jun 11, 2024	11.67	11.81	11.59	11.76	323,714	-0.03(-0.25%)
Jun 10, 2024	11.35	11.81	11.34	11.79	391,636	+0.31(+2.70%)
Jun 07, 2024	11.39	11.59	11.38	11.48	303,676	-0.01(-0.09%)
Jun 06, 2024	11.51	11.53	11.41	11.49	226,906	-0.08(-0.69%)
Jun 05, 2024	11.46	11.62	11.45	11.57	303,167	+0.16(+1.40%)
Jun 04, 2024	11.58	11.71	11.40	11.41	321,007	-0.17(-1.47%)
Jun 03, 2024	11.45	11.59	11.23	11.58	407,635	+0.26(+2.30%)
May 31, 2024	11.27	11.52	11.27	11.32	487,297	+0.12(+1.07%)
May 30, 2024	11.06	11.32	11.06	11.20	301,972	+0.18(+1.63%)
May 29, 2024	11.22	11.27	11.00	11.02	318,857	-0.37(-3.25%)
May 28, 2024	11.60	11.61	11.33	11.39	347,861	-0.13(-1.13%)
May 24, 2024	11.41	11.62	11.32	11.52	295,095	+0.19(+1.68%)
May 23, 2024	11.61	11.61	11.26	11.33	406,862	-0.28(-2.41%)
May 22, 2024	11.40	11.68	11.37	11.61	415,680	+0.21(+1.84%)
May 21, 2024	11.37	11.47	11.34	11.40	401,485	-0.01(-0.09%)
May 20, 2024	11.42	11.51	11.35	11.41	350,056	-0.05(-0.44%)
May 17, 2024	11.53	11.55	11.35	11.46	331,711	-0.07(-0.61%)
May 16, 2024	11.44	11.62	11.44	11.53	250,504	+0.10(+0.87%)
May 15, 2024	11.56	11.68	11.33	11.43	432,574	+0.01(+0.09%)
May 14, 2024	11.76	11.83	11.38	11.42	400,150	-0.18(-1.55%)
May 13, 2024	11.60	11.68	11.44	11.60	479,353	+0.12(+1.05%)
May 10, 2024	11.41	11.49	11.26	11.48	411,342	+0.12(+1.06%)
May 09, 2024	11.17	11.39	11.13	11.36	314,287	+0.16(+1.43%)
May 08, 2024	10.94	11.26	10.88	11.20	311,757	+0.26(+2.38%)
May 07, 2024	10.86	11.00	10.86	10.94	497,309	+0.04(+0.37%)
May 06, 2024	11.21	11.36	10.87	10.90	465,219	+0.13(+1.21%)
May 03, 2024	10.75	10.89	10.71	10.77	482,725	+0.18(+1.70%)
May 02, 2024	10.50	10.87	10.45	10.59	596,546	+0.19(+1.83%)
May 01, 2024	10.33	10.63	10.15	10.40	1,279,194	+0.46(+4.63%)
Apr 30, 2024	9.950	10.04	9.630	9.940	1,323,506	-0.02(-0.20%)
Apr 29, 2024	10.27	10.45	9.840	9.960	1,440,232	-0.40(-3.86%)
Apr 26, 2024	10.07	10.57	10.04	10.36	483,785	+0.26(+2.57%)
Apr 25, 2024	10.23	10.38	10.04	10.10	370,012	-0.23(-2.23%)
Apr 24, 2024	10.26	10.38	10.12	10.33	430,659	-0.10(-0.96%)
Apr 23, 2024	10.27	10.55	10.22	10.43	297,967	+0.15(+1.46%)
Apr 22, 2024	10.52	10.56	10.26	10.28	280,042	-0.21(-2.00%)
Apr 19, 2024	10.10	10.56	10.10	10.49	276,113	+0.33(+3.25%)
Apr 18, 2024	10.36	10.38	10.09	10.16	284,448	-0.18(-1.74%)
Apr 17, 2024	10.20	10.37	10.00	10.34	472,895	-0.10(-0.96%)
Apr 16, 2024	10.76	10.76	10.42	10.44	361,062	-0.24(-2.25%)
Apr 15, 2024	10.92	11.06	10.66	10.68	419,923	-0.21(-1.93%)
Apr 12, 2024	10.74	10.90	10.67	10.89	384,560	+0.10(+0.93%)
Apr 11, 2024	10.85	10.85	10.71	10.79	207,212	+0.00(+0.00%)
Apr 10, 2024	10.63	10.90	10.46	10.79	571,832	-0.10(-0.92%)
Apr 09, 2024	11.06	11.21	10.87	10.89	317,993	-0.17(-1.54%)
Apr 08, 2024	10.95	11.25	10.90	11.06	301,937	+0.16(+1.47%)
Apr 05, 2024	10.91	11.05	10.88	10.90	298,856	-0.05(-0.46%)
Apr 04, 2024	11.15	11.28	10.92	10.95	359,524	-0.27(-2.41%)
Apr 03, 2024	11.03	11.38	11.03	11.22	387,178	+0.16(+1.45%)
Apr 02, 2024	11.15	11.27	10.83	11.06	552,299	-0.24(-2.12%)
Apr 01, 2024	11.79	11.79	11.19	11.30	421,305	-0.64(-5.36%)
Mar 28, 2024	11.70	12.05	11.70	11.94	285,492	+0.28(+2.40%)
Mar 27, 2024	11.59	11.68	11.57	11.66	264,292	+0.17(+1.48%)
Mar 26, 2024	11.56	11.64	11.49	11.49	285,291	+0.01(+0.09%)
Mar 25, 2024	11.59	11.70	11.45	11.48	243,350	-0.14(-1.20%)
Mar 22, 2024	11.88	11.88	11.60	11.62	134,126	-0.17(-1.44%)
Mar 21, 2024	11.84	11.89	11.73	11.79	297,010	-0.02(-0.17%)
Mar 20, 2024	11.50	11.91	11.45	11.81	470,349	+0.25(+2.16%)
Mar 19, 2024	11.53	11.70	11.49	11.56	286,748	+0.05(+0.43%)
Mar 18, 2024	11.73	11.80	11.51	11.51	319,110	-0.23(-1.96%)
Mar 15, 2024	11.89	12.07	11.67	11.74	580,179	-0.19(-1.59%)
Mar 14, 2024	12.05	12.05	11.68	11.93	377,078	-0.18(-1.48%)
Mar 13, 2024	12.12	12.24	11.95	12.11	293,056	-0.07(-0.57%)
Mar 12, 2024	12.11	12.18	11.95	12.18	341,070	+0.08(+0.66%)
Mar 11, 2024	12.15	12.31	12.04	12.10	180,566	-0.10(-0.82%)
Mar 08, 2024	12.41	12.59	12.20	12.20	209,198	-0.08(-0.65%)
Mar 07, 2024	12.14	12.33	12.14	12.28	269,149	+0.16(+1.32%)
Mar 06, 2024	12.02	12.30	11.93	12.12	340,629	+0.16(+1.34%)
Mar 05, 2024	12.32	12.32	11.96	11.96	254,237	-0.31(-2.52%)
Mar 04, 2024	12.60	12.77	12.25	12.27	400,553	-0.31(-2.46%)
Mar 01, 2024	12.77	12.84	12.46	12.58	200,588	-0.18(-1.41%)
Feb 29, 2024	12.97	13.12	12.73	12.76	296,094	-0.13(-1.01%)
Feb 28, 2024	12.85	13.07	12.80	12.89	464,196	-0.09(-0.69%)
Feb 27, 2024	12.92	13.02	12.48	12.98	686,759	+0.30(+2.36%)
Feb 26, 2024	12.52	12.94	12.38	12.68	612,194	+0.28(+2.25%)
Feb 23, 2024	12.50	12.52	12.33	12.40	157,243	-0.07(-0.56%)
Feb 22, 2024	12.42	12.47	12.29	12.47	256,818	+0.03(+0.24%)
Feb 21, 2024	12.46	12.46	12.27	12.44	219,096	-0.01(-0.08%)
Feb 20, 2024	12.32	12.60	12.23	12.45	226,554	-0.01(-0.08%)
Feb 16, 2024	12.86	12.86	12.46	12.46	267,502	-0.45(-3.48%)
Feb 15, 2024	12.91	12.99	12.67	12.91	318,940	+0.12(+0.94%)
Feb 14, 2024	12.98	13.03	12.71	12.79	350,783	-0.02(-0.16%)
Feb 13, 2024	12.98	13.15	12.76	12.81	308,975	-0.41(-3.10%)
Feb 12, 2024	13.14	13.32	13.14	13.22	345,734	+0.02(+0.15%)
Feb 09, 2024	12.92	13.23	12.73	13.20	240,882	+0.30(+2.32%)
Feb 08, 2024	12.83	12.90	12.68	12.90	268,261	+0.02(+0.16%)
Feb 07, 2024	12.87	12.94	12.76	12.88	234,042	+0.06(+0.47%)
Feb 06, 2024	12.62	13.11	12.56	12.82	270,916	+0.14(+1.10%)
Feb 05, 2024	12.77	12.78	12.62	12.68	389,446	-0.23(-1.78%)
Feb 02, 2024	12.81	13.12	12.61	12.91	288,155	-0.09(-0.69%)
Feb 01, 2024	12.90	13.24	12.65	13.00	298,422	+0.07(+0.54%)
Jan 31, 2024	13.39	13.42	12.92	12.93	480,708	-0.29(-2.19%)
Jan 30, 2024	13.25	13.32	13.13	13.22	190,645	-0.11(-0.82%)
Jan 29, 2024	13.16	13.34	13.07	13.33	282,304	+0.13(+0.98%)
Jan 26, 2024	13.44	13.47	13.16	13.20	205,348	-0.16(-1.20%)
Jan 25, 2024	13.47	13.51	13.20	13.36	189,478	+0.05(+0.37%)
Jan 24, 2024	13.62	13.62	13.22	13.31	154,939	-0.17(-1.26%)
Jan 23, 2024	13.72	13.76	13.48	13.48	218,808	-0.10(-0.74%)
Jan 22, 2024	13.28	13.61	13.28	13.58	353,025	+0.40(+3.03%)
Jan 19, 2024	13.26	13.26	12.95	13.18	289,342	+0.06(+0.46%)
Jan 18, 2024	13.06	13.14	12.90	13.12	161,650	+0.08(+0.61%)
Jan 17, 2024	12.78	13.06	12.76	13.04	229,299	+0.09(+0.69%)
Jan 16, 2024	12.99	13.10	12.63	12.95	342,260	-0.11(-0.84%)
Jan 12, 2024	13.36	13.37	13.03	13.06	275,643	-0.15(-1.13%)
Jan 11, 2024	13.27	13.29	13.09	13.21	234,148	-0.17(-1.27%)
Jan 10, 2024	13.54	13.54	13.25	13.38	188,273	-0.21(-1.54%)
Jan 09, 2024	13.60	13.75	13.23	13.59	275,577	-0.20(-1.45%)
Jan 08, 2024	13.61	13.80	13.53	13.79	189,877	+0.18(+1.32%)
Jan 05, 2024	13.42	13.71	13.39	13.61	420,990	+0.10(+0.74%)
Jan 04, 2024	13.64	13.64	13.45	13.51	220,871	-0.06(-0.44%)
Jan 03, 2024	13.84	13.87	13.57	13.57	285,367	-0.34(-2.44%)