Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.60	20.04	19.60	19.98	278,126	+0.29(+1.49%)
Dec 30, 2019	19.86	19.90	19.61	19.69	188,762	-0.17(-0.86%)
Dec 27, 2019	20.09	20.12	19.71	19.86	911,918	-0.11(-0.55%)
Dec 26, 2019	19.81	20.00	19.63	19.97	850,859	+0.23(+1.18%)
Dec 24, 2019	19.53	19.79	19.42	19.73	351,345	+0.19(+0.97%)
Dec 23, 2019	19.76	19.83	19.53	19.54	152,516	-0.23(-1.15%)
Dec 20, 2019	19.73	19.86	19.55	19.77	598,604	+0.03(+0.14%)
Dec 19, 2019	19.73	19.81	19.61	19.74	159,635	-0.05(-0.24%)
Dec 18, 2019	19.95	19.96	19.71	19.79	149,636	-0.15(-0.76%)
Dec 17, 2019	19.93	20.08	19.81	19.94	307,453	-0.01(-0.05%)
Dec 16, 2019	20.13	20.37	19.93	19.95	208,637	-0.11(-0.57%)
Dec 13, 2019	19.99	20.20	19.86	20.07	219,340	+0.05(+0.26%)
Dec 12, 2019	19.92	20.26	19.83	20.01	172,552	+0.06(+0.31%)
Dec 11, 2019	19.99	20.17	19.85	19.95	123,464	+0.02(+0.09%)
Dec 10, 2019	20.01	20.06	19.85	19.93	149,992	-0.09(-0.47%)
Dec 09, 2019	19.77	20.06	19.77	20.03	199,591	+0.18(+0.91%)
Dec 06, 2019	19.55	19.98	19.55	19.85	264,156	+0.49(+2.55%)
Dec 05, 2019	19.46	19.59	19.30	19.35	379,267	-0.04(-0.20%)
Dec 04, 2019	19.62	20.00	19.38	19.39	322,438	-0.25(-1.28%)
Dec 03, 2019	19.88	19.88	19.51	19.64	141,912	-0.38(-1.92%)
Dec 02, 2019	20.31	20.45	19.96	20.03	225,962	-0.28(-1.35%)
Nov 29, 2019	20.29	20.43	20.24	20.30	86,365	-0.02(-0.09%)
Nov 27, 2019	20.41	20.46	20.15	20.32	103,237	+0.01(+0.05%)
Nov 26, 2019	20.17	20.41	19.99	20.31	187,492	+0.12(+0.61%)
Nov 25, 2019	19.97	20.36	19.92	20.19	206,775	+0.30(+1.50%)
Nov 22, 2019	20.02	20.10	19.84	19.89	240,640	-0.11(-0.55%)
Nov 21, 2019	20.04	20.10	19.71	20.00	210,310	-0.03(-0.14%)
Nov 20, 2019	20.59	20.69	19.95	20.03	300,225	-0.60(-2.90%)
Nov 19, 2019	20.64	20.67	20.35	20.63	540,510	+0.00(+0.00%)
Nov 18, 2019	20.49	20.65	20.40	20.63	275,816	+0.13(+0.65%)
Nov 15, 2019	20.64	20.64	20.37	20.49	409,469	+0.01(+0.05%)
Nov 14, 2019	20.46	20.66	20.38	20.48	221,865	-0.06(-0.28%)
Nov 13, 2019	20.75	20.75	20.41	20.54	209,389	-0.33(-1.57%)
Nov 12, 2019	20.91	20.98	20.73	20.87	216,592	-0.05(-0.25%)
Nov 11, 2019	20.96	20.96	20.81	20.92	203,204	-0.09(-0.45%)
Nov 08, 2019	20.97	21.16	20.95	21.01	201,729	+0.04(+0.20%)
Nov 07, 2019	21.02	21.23	20.87	20.97	285,060	+0.06(+0.30%)
Nov 06, 2019	20.84	21.00	20.80	20.91	319,009	+0.04(+0.20%)
Nov 05, 2019	20.80	20.99	20.64	20.87	302,213	+0.23(+1.13%)
Nov 04, 2019	20.31	20.67	20.25	20.64	308,706	+0.41(+2.02%)
Nov 01, 2019	19.85	20.26	19.74	20.23	318,148	+0.41(+2.06%)
Oct 31, 2019	20.23	20.63	19.62	19.82	416,148	-1.15(-5.47%)
Oct 30, 2019	20.89	21.51	20.84	20.97	339,503	-0.20(-0.94%)
Oct 29, 2019	21.19	21.49	21.10	21.17	253,491	-0.06(-0.27%)
Oct 28, 2019	21.33	21.54	21.17	21.22	202,426	-0.10(-0.49%)
Oct 25, 2019	21.05	21.46	21.01	21.33	311,188	+0.26(+1.22%)
Oct 24, 2019	21.31	21.33	20.95	21.07	212,743	-0.28(-1.33%)
Oct 23, 2019	21.25	21.39	21.03	21.36	234,169	+0.15(+0.72%)
Oct 22, 2019	21.12	21.26	20.92	21.20	329,967	+0.18(+0.86%)
Oct 21, 2019	21.12	21.38	20.90	21.02	544,315	+0.07(+0.32%)
Oct 18, 2019	20.73	21.10	20.68	20.96	337,972	+0.17(+0.82%)
Oct 17, 2019	20.95	21.14	20.65	20.79	317,446	-0.01(-0.05%)
Oct 16, 2019	20.55	20.95	20.25	20.80	386,730	+0.31(+1.50%)
Oct 15, 2019	20.23	20.64	20.20	20.49	419,861	+0.23(+1.15%)
Oct 14, 2019	20.43	20.57	20.21	20.26	205,961	-0.27(-1.29%)
Oct 11, 2019	20.49	20.74	20.39	20.52	459,348	+0.21(+1.03%)
Oct 10, 2019	20.10	20.41	19.90	20.31	414,764	+0.26(+1.28%)
Oct 09, 2019	20.21	20.36	20.03	20.06	236,687	-0.07(-0.33%)
Oct 08, 2019	20.26	20.33	20.05	20.12	286,193	-0.30(-1.49%)
Oct 07, 2019	20.25	20.52	20.04	20.43	365,564	+0.14(+0.70%)
Oct 04, 2019	20.20	20.34	19.89	20.28	303,279	+0.14(+0.68%)
Oct 03, 2019	20.32	20.48	19.85	20.15	469,354	-0.17(-0.82%)
Oct 02, 2019	19.82	20.36	19.59	20.31	602,503	+0.46(+2.29%)