Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	12.12	12.43	12.12	12.33	1,283,088	+0.25(+2.07%)
Jun 27, 2024	12.33	12.33	11.95	12.08	255,837	-0.20(-1.63%)
Jun 26, 2024	11.91	12.29	11.88	12.28	343,121	+0.31(+2.59%)
Jun 25, 2024	11.81	12.05	11.70	11.97	278,753	+0.13(+1.10%)
Jun 24, 2024	11.81	12.03	11.80	11.84	325,071	+0.00(+0.00%)
Jun 21, 2024	11.77	11.98	11.72	11.84	881,588	+0.09(+0.76%)
Jun 20, 2024	11.64	11.77	11.58	11.75	263,848	+0.07(+0.60%)
Jun 18, 2024	11.66	11.80	11.59	11.68	311,229	-0.01(-0.09%)
Jun 17, 2024	11.74	11.80	11.60	11.69	249,188	+0.04(+0.34%)
Jun 14, 2024	11.60	11.72	11.41	11.65	333,342	-0.07(-0.60%)
Jun 13, 2024	11.72	11.80	11.59	11.72	268,725	-0.04(-0.34%)
Jun 12, 2024	12.01	12.06	11.66	11.76	409,955	+0.02(+0.17%)
Jun 11, 2024	11.65	11.79	11.57	11.74	324,260	-0.03(-0.25%)
Jun 10, 2024	11.33	11.79	11.32	11.77	392,297	+0.31(+2.70%)
Jun 07, 2024	11.37	11.57	11.36	11.46	304,188	-0.01(-0.09%)
Jun 06, 2024	11.49	11.51	11.39	11.47	227,289	-0.08(-0.69%)
Jun 05, 2024	11.44	11.61	11.43	11.55	303,679	+0.16(+1.40%)
Jun 04, 2024	11.56	11.69	11.38	11.39	321,549	-0.17(-1.47%)
Jun 03, 2024	11.43	11.57	11.21	11.56	408,323	+0.26(+2.30%)
May 31, 2024	11.25	11.50	11.25	11.30	488,120	+0.12(+1.07%)
May 30, 2024	11.04	11.30	11.04	11.18	302,482	+0.18(+1.63%)
May 29, 2024	11.20	11.25	10.98	11.00	319,395	-0.37(-3.25%)
May 28, 2024	11.58	11.59	11.31	11.37	348,448	-0.13(-1.13%)
May 24, 2024	11.39	11.60	11.30	11.50	295,593	+0.19(+1.68%)
May 23, 2024	11.59	11.59	11.24	11.31	407,549	-0.28(-2.41%)
May 22, 2024	11.38	11.66	11.35	11.59	416,382	+0.21(+1.84%)
May 21, 2024	11.35	11.45	11.32	11.38	402,163	-0.01(-0.09%)
May 20, 2024	11.40	11.49	11.33	11.39	350,647	-0.05(-0.44%)
May 17, 2024	11.51	11.53	11.33	11.44	332,271	-0.07(-0.61%)
May 16, 2024	11.42	11.60	11.42	11.51	250,927	+0.10(+0.88%)
May 15, 2024	11.54	11.66	11.31	11.41	433,304	+0.01(+0.09%)
May 14, 2024	11.74	11.81	11.36	11.40	400,825	-0.18(-1.55%)
May 13, 2024	11.58	11.66	11.42	11.58	480,162	+0.12(+1.05%)
May 10, 2024	11.39	11.47	11.24	11.46	412,036	+0.12(+1.06%)
May 09, 2024	11.15	11.37	11.11	11.34	314,817	+0.16(+1.43%)
May 08, 2024	10.92	11.24	10.87	11.18	312,283	+0.26(+2.38%)
May 07, 2024	10.84	10.98	10.84	10.92	498,149	+0.04(+0.37%)
May 06, 2024	11.19	11.34	10.85	10.88	466,004	+0.13(+1.21%)
May 03, 2024	10.73	10.87	10.69	10.75	483,540	+0.18(+1.70%)
May 02, 2024	10.48	10.85	10.43	10.57	597,553	+0.19(+1.83%)
May 01, 2024	10.31	10.61	10.13	10.38	1,281,354	+0.46(+4.63%)
Apr 30, 2024	9.933	10.03	9.614	9.923	1,325,741	-0.02(-0.20%)
Apr 29, 2024	10.25	10.43	9.823	9.943	1,442,664	-0.40(-3.86%)
Apr 26, 2024	10.05	10.55	10.02	10.34	484,602	+0.26(+2.57%)
Apr 25, 2024	10.21	10.36	10.02	10.08	370,637	-0.23(-2.23%)
Apr 24, 2024	10.24	10.36	10.10	10.31	431,386	-0.10(-0.96%)
Apr 23, 2024	10.25	10.53	10.21	10.41	298,470	+0.15(+1.46%)
Apr 22, 2024	10.50	10.54	10.24	10.26	280,515	-0.21(-2.00%)
Apr 19, 2024	10.08	10.54	10.08	10.47	276,579	+0.33(+3.25%)
Apr 18, 2024	10.34	10.36	10.07	10.14	284,928	-0.18(-1.74%)
Apr 17, 2024	10.18	10.35	9.983	10.32	473,693	-0.10(-0.96%)
Apr 16, 2024	10.74	10.74	10.40	10.42	361,671	-0.24(-2.25%)
Apr 15, 2024	10.90	11.04	10.64	10.66	420,632	-0.21(-1.93%)
Apr 12, 2024	10.72	10.88	10.65	10.87	385,209	+0.10(+0.93%)
Apr 11, 2024	10.83	10.83	10.69	10.77	207,562	+0.00(+0.00%)
Apr 10, 2024	10.61	10.88	10.45	10.77	572,797	-0.10(-0.92%)
Apr 09, 2024	11.04	11.19	10.85	10.87	318,530	-0.17(-1.54%)
Apr 08, 2024	10.93	11.23	10.89	11.04	302,447	+0.16(+1.47%)
Apr 05, 2024	10.89	11.03	10.86	10.88	299,360	-0.05(-0.46%)
Apr 04, 2024	11.13	11.26	10.90	10.93	360,131	-0.27(-2.41%)
Apr 03, 2024	11.01	11.37	11.01	11.20	387,832	+0.16(+1.45%)
Apr 02, 2024	11.13	11.25	10.81	11.04	553,231	-0.24(-2.12%)
Apr 01, 2024	11.77	11.77	11.17	11.28	422,016	-0.64(-5.36%)
Mar 28, 2024	11.68	12.03	11.68	11.92	285,974	+0.28(+2.40%)
Mar 27, 2024	11.57	11.66	11.55	11.64	264,738	+0.17(+1.48%)
Mar 26, 2024	11.54	11.62	11.47	11.47	285,772	+0.01(+0.09%)
Mar 25, 2024	11.57	11.68	11.43	11.46	243,761	-0.14(-1.21%)
Mar 22, 2024	11.86	11.86	11.58	11.60	134,353	-0.17(-1.44%)
Mar 21, 2024	11.82	11.87	11.71	11.77	297,512	-0.02(-0.17%)
Mar 20, 2024	11.48	11.89	11.43	11.79	471,143	+0.25(+2.16%)
Mar 19, 2024	11.51	11.68	11.47	11.54	287,233	+0.05(+0.43%)
Mar 18, 2024	11.71	11.78	11.49	11.49	319,649	-0.23(-1.96%)
Mar 15, 2024	11.87	12.05	11.65	11.72	581,159	-0.19(-1.59%)
Mar 14, 2024	12.03	12.03	11.66	11.91	377,715	-0.18(-1.48%)
Mar 13, 2024	12.10	12.22	11.93	12.09	293,551	-0.07(-0.57%)
Mar 12, 2024	12.09	12.16	11.93	12.16	341,646	+0.08(+0.66%)
Mar 11, 2024	12.13	12.29	12.02	12.08	180,871	-0.10(-0.82%)
Mar 08, 2024	12.39	12.57	12.18	12.18	209,551	-0.08(-0.65%)
Mar 07, 2024	12.12	12.31	12.12	12.26	269,604	+0.16(+1.32%)
Mar 06, 2024	12.00	12.28	11.91	12.10	341,204	+0.16(+1.34%)
Mar 05, 2024	12.30	12.30	11.94	11.94	254,667	-0.31(-2.52%)
Mar 04, 2024	12.58	12.75	12.23	12.25	401,229	-0.31(-2.46%)
Mar 01, 2024	12.75	12.82	12.44	12.56	200,927	-0.18(-1.41%)
Feb 29, 2024	12.95	13.10	12.71	12.74	296,594	-0.13(-1.01%)
Feb 28, 2024	12.83	13.05	12.78	12.87	464,980	-0.09(-0.69%)
Feb 27, 2024	12.90	12.99	12.46	12.96	687,919	+0.30(+2.36%)
Feb 26, 2024	12.50	12.92	12.36	12.66	613,229	+0.28(+2.25%)
Feb 23, 2024	12.48	12.50	12.31	12.38	157,508	-0.07(-0.56%)
Feb 22, 2024	12.40	12.45	12.27	12.45	257,252	+0.03(+0.24%)
Feb 21, 2024	12.44	12.44	12.25	12.42	219,466	-0.01(-0.08%)
Feb 20, 2024	12.30	12.58	12.21	12.43	226,936	-0.01(-0.08%)
Feb 16, 2024	12.84	12.84	12.44	12.44	267,954	-0.45(-3.48%)
Feb 15, 2024	12.89	12.97	12.65	12.89	319,478	+0.12(+0.94%)
Feb 14, 2024	12.96	13.01	12.69	12.77	351,376	-0.02(-0.16%)
Feb 13, 2024	12.96	13.13	12.74	12.79	309,497	-0.41(-3.10%)
Feb 12, 2024	13.12	13.29	13.12	13.20	346,318	+0.02(+0.15%)
Feb 09, 2024	12.90	13.20	12.71	13.18	241,289	+0.30(+2.32%)
Feb 08, 2024	12.81	12.88	12.66	12.88	268,715	+0.02(+0.16%)
Feb 07, 2024	12.85	12.92	12.74	12.86	234,437	+0.06(+0.47%)
Feb 06, 2024	12.60	13.08	12.54	12.80	271,374	+0.14(+1.10%)
Feb 05, 2024	12.75	12.76	12.60	12.66	390,104	-0.23(-1.78%)
Feb 02, 2024	12.79	13.10	12.59	12.89	288,641	-0.09(-0.69%)
Feb 01, 2024	12.88	13.21	12.63	12.98	298,926	+0.07(+0.54%)
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%)