Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.63	20.07	19.63	20.01	277,657	+0.29(+1.49%)
Dec 30, 2019	19.89	19.93	19.64	19.72	188,444	-0.17(-0.86%)
Dec 27, 2019	20.12	20.16	19.74	19.89	910,380	-0.11(-0.55%)
Dec 26, 2019	19.84	20.03	19.66	20.00	849,424	+0.23(+1.18%)
Dec 24, 2019	19.56	19.82	19.45	19.77	350,753	+0.19(+0.97%)
Dec 23, 2019	19.80	19.86	19.57	19.58	152,259	-0.23(-1.15%)
Dec 20, 2019	19.77	19.89	19.59	19.81	597,595	+0.03(+0.14%)
Dec 19, 2019	19.77	19.85	19.64	19.78	159,366	-0.05(-0.24%)
Dec 18, 2019	19.99	20.00	19.75	19.82	149,384	-0.15(-0.76%)
Dec 17, 2019	19.97	20.11	19.85	19.98	306,934	-0.01(-0.05%)
Dec 16, 2019	20.17	20.40	19.97	19.99	208,285	-0.11(-0.57%)
Dec 13, 2019	20.02	20.23	19.89	20.10	218,970	+0.05(+0.26%)
Dec 12, 2019	19.96	20.29	19.86	20.05	172,261	+0.06(+0.31%)
Dec 11, 2019	20.02	20.20	19.88	19.99	123,255	+0.02(+0.10%)
Dec 10, 2019	20.04	20.09	19.88	19.97	149,739	-0.10(-0.47%)
Dec 09, 2019	19.81	20.09	19.81	20.06	199,255	+0.18(+0.91%)
Dec 06, 2019	19.59	20.01	19.59	19.88	263,711	+0.49(+2.55%)
Dec 05, 2019	19.49	19.62	19.33	19.39	378,628	-0.04(-0.20%)
Dec 04, 2019	19.65	20.03	19.42	19.43	321,895	-0.25(-1.28%)
Dec 03, 2019	19.91	19.91	19.54	19.68	141,673	-0.38(-1.92%)
Dec 02, 2019	20.35	20.49	20.00	20.06	225,581	-0.28(-1.35%)
Nov 29, 2019	20.33	20.46	20.27	20.34	86,219	-0.02(-0.09%)
Nov 27, 2019	20.44	20.50	20.19	20.36	103,063	+0.01(+0.05%)
Nov 26, 2019	20.20	20.44	20.02	20.35	187,176	+0.12(+0.61%)
Nov 25, 2019	20.00	20.39	19.95	20.22	206,426	+0.30(+1.50%)
Nov 22, 2019	20.05	20.14	19.87	19.92	240,235	-0.11(-0.55%)
Nov 21, 2019	20.07	20.14	19.74	20.03	209,956	-0.03(-0.14%)
Nov 20, 2019	20.62	20.73	19.99	20.06	299,719	-0.60(-2.90%)
Nov 19, 2019	20.67	20.71	20.38	20.66	539,598	+0.00(+0.00%)
Nov 18, 2019	20.53	20.69	20.43	20.66	275,351	+0.13(+0.65%)
Nov 15, 2019	20.67	20.67	20.40	20.53	408,778	+0.01(+0.05%)
Nov 14, 2019	20.50	20.70	20.41	20.52	221,491	-0.06(-0.28%)
Nov 13, 2019	20.78	20.78	20.45	20.57	209,036	-0.33(-1.57%)
Nov 12, 2019	20.95	21.01	20.76	20.90	216,227	-0.05(-0.25%)
Nov 11, 2019	20.99	20.99	20.84	20.95	202,861	-0.10(-0.45%)
Nov 08, 2019	21.00	21.19	20.98	21.05	201,389	+0.04(+0.20%)
Nov 07, 2019	21.06	21.27	20.90	21.01	284,579	+0.06(+0.29%)
Nov 06, 2019	20.88	21.04	20.83	20.95	318,471	+0.04(+0.20%)
Nov 05, 2019	20.83	21.02	20.67	20.90	301,703	+0.23(+1.13%)
Nov 04, 2019	20.35	20.71	20.28	20.67	308,186	+0.41(+2.02%)
Nov 01, 2019	19.88	20.29	19.78	20.26	317,611	+0.41(+2.06%)
Oct 31, 2019	20.26	20.66	19.65	19.85	415,446	-1.15(-5.47%)
Oct 30, 2019	20.93	21.55	20.88	21.00	338,930	-0.20(-0.94%)
Oct 29, 2019	21.23	21.52	21.14	21.20	253,063	-0.06(-0.27%)
Oct 28, 2019	21.36	21.57	21.20	21.26	202,084	-0.10(-0.49%)
Oct 25, 2019	21.09	21.50	21.05	21.36	310,663	+0.26(+1.22%)
Oct 24, 2019	21.34	21.37	20.98	21.11	212,384	-0.29(-1.33%)
Oct 23, 2019	21.29	21.43	21.07	21.39	233,774	+0.15(+0.72%)
Oct 22, 2019	21.15	21.30	20.95	21.24	329,410	+0.18(+0.86%)
Oct 21, 2019	21.15	21.42	20.94	21.06	543,397	+0.07(+0.32%)
Oct 18, 2019	20.76	21.14	20.72	20.99	337,403	+0.17(+0.82%)
Oct 17, 2019	20.98	21.17	20.69	20.82	316,911	-0.01(-0.05%)
Oct 16, 2019	20.58	20.98	20.28	20.83	386,078	+0.31(+1.50%)
Oct 15, 2019	20.26	20.67	20.23	20.52	419,153	+0.23(+1.15%)
Oct 14, 2019	20.46	20.60	20.24	20.29	205,613	-0.27(-1.29%)
Oct 11, 2019	20.53	20.77	20.42	20.56	458,573	+0.21(+1.03%)
Oct 10, 2019	20.14	20.44	19.93	20.35	414,064	+0.26(+1.28%)
Oct 09, 2019	20.24	20.39	20.06	20.09	236,288	-0.07(-0.33%)
Oct 08, 2019	20.29	20.37	20.08	20.16	285,710	-0.30(-1.49%)
Oct 07, 2019	20.28	20.56	20.07	20.46	364,947	+0.14(+0.70%)
Oct 04, 2019	20.23	20.38	19.92	20.32	302,767	+0.14(+0.68%)
Oct 03, 2019	20.36	20.52	19.88	20.18	468,562	-0.17(-0.82%)
Oct 02, 2019	19.85	20.39	19.62	20.35	601,487	+0.46(+2.29%)