Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.25	17.25	17.25	180,477	+0.12(+0.72%)
Dec 30, 2020	17.18	17.28	17.11	17.13	180,477	-0.06(-0.33%)
Dec 29, 2020	17.22	17.38	17.10	17.19	214,972	-0.01(-0.06%)
Dec 28, 2020	17.42	17.61	17.17	17.20	153,073	-0.16(-0.93%)
Dec 24, 2020	17.45	17.45	17.19	17.36	120,747	-0.03(-0.16%)
Dec 23, 2020	17.50	17.55	17.28	17.39	135,342	-0.10(-0.60%)
Dec 22, 2020	17.63	17.63	17.39	17.49	145,684	-0.09(-0.49%)
Dec 21, 2020	17.73	17.84	17.37	17.58	255,928	-0.27(-1.50%)
Dec 18, 2020	17.64	17.91	17.51	17.84	836,524	+0.22(+1.24%)
Dec 17, 2020	17.55	17.64	17.37	17.63	264,941	+0.10(+0.54%)
Dec 16, 2020	17.73	17.80	17.50	17.53	228,457	-0.20(-1.13%)
Dec 15, 2020	17.66	17.80	17.49	17.73	449,137	+0.17(+0.95%)
Dec 14, 2020	17.91	17.97	17.51	17.56	338,764	-0.35(-1.94%)
Dec 11, 2020	17.77	17.94	17.73	17.91	207,085	+0.07(+0.37%)
Dec 10, 2020	18.06	18.06	17.64	17.84	178,204	-0.18(-1.00%)
Dec 09, 2020	17.99	18.15	17.82	18.03	236,156	+0.20(+1.12%)
Dec 08, 2020	17.67	17.90	17.59	17.83	282,088	+0.03(+0.16%)
Dec 07, 2020	17.76	17.92	17.59	17.80	184,720	+0.05(+0.27%)
Dec 04, 2020	17.46	17.80	17.44	17.75	252,361	+0.29(+1.64%)
Dec 03, 2020	17.62	17.83	17.42	17.46	321,666	-0.12(-0.70%)
Dec 02, 2020	17.97	17.99	17.52	17.59	575,362	-0.37(-2.07%)
Dec 01, 2020	17.75	17.98	17.57	17.96	664,685	+0.36(+2.06%)
Nov 30, 2020	17.65	17.78	17.43	17.60	375,602	-0.22(-1.23%)
Nov 27, 2020	17.90	17.90	17.49	17.82	576,975	-0.05(-0.27%)
Nov 25, 2020	18.03	18.03	17.61	17.86	673,698	-0.24(-1.31%)
Nov 24, 2020	17.89	18.23	17.73	18.10	411,905	+0.25(+1.39%)
Nov 23, 2020	18.23	18.23	17.73	17.85	424,530	-0.34(-1.88%)
Nov 20, 2020	18.05	18.23	18.03	18.20	405,164	+0.04(+0.21%)
Nov 19, 2020	18.30	18.30	17.95	18.16	366,794	-0.10(-0.57%)
Nov 18, 2020	18.58	18.58	18.26	18.26	248,782	-0.32(-1.74%)
Nov 17, 2020	18.34	18.59	18.01	18.59	489,772	+0.18(+0.98%)
Nov 16, 2020	18.16	18.43	18.05	18.41	319,072	+0.37(+2.06%)
Nov 13, 2020	17.93	18.09	17.86	18.03	280,401	+0.20(+1.09%)
Nov 12, 2020	18.06	18.23	17.69	17.84	217,533	-0.32(-1.76%)
Nov 11, 2020	18.53	18.56	17.64	18.16	230,589	-0.34(-1.85%)
Nov 10, 2020	18.05	18.62	18.00	18.50	365,961	+0.53(+2.94%)
Nov 09, 2020	18.10	18.52	17.81	17.97	907,978	+0.40(+2.30%)
Nov 06, 2020	17.83	17.83	17.51	17.57	308,546	-0.22(-1.23%)
Nov 05, 2020	17.93	18.03	17.74	17.79	264,706	-0.01(-0.05%)
Nov 04, 2020	17.80	17.93	17.69	17.80	325,122	-0.05(-0.27%)
Nov 03, 2020	17.74	17.99	17.69	17.84	180,587	+0.29(+1.63%)
Nov 02, 2020	17.50	17.63	17.34	17.56	343,291	+0.12(+0.71%)
Oct 30, 2020	17.30	17.55	17.25	17.43	354,964	+0.01(+0.08%)
Oct 29, 2020	17.47	17.70	17.34	17.42	399,938	-0.27(-1.53%)
Oct 28, 2020	17.93	18.15	17.55	17.69	398,367	-0.07(-0.38%)
Oct 27, 2020	17.95	18.11	17.71	17.76	290,595	-0.26(-1.43%)
Oct 26, 2020	17.95	18.09	17.80	18.02	251,661	-0.12(-0.68%)
Oct 23, 2020	18.21	18.33	18.07	18.14	155,848	-0.07(-0.37%)
Oct 22, 2020	18.13	18.24	17.95	18.21	271,945	+0.09(+0.47%)
Oct 21, 2020	17.99	18.28	17.89	18.12	337,930	+0.19(+1.06%)
Oct 20, 2020	17.90	18.04	17.84	17.93	228,087	+0.09(+0.48%)
Oct 19, 2020	18.55	18.61	17.75	17.84	287,691	-0.82(-4.41%)
Oct 16, 2020	19.30	19.33	18.57	18.67	330,075	-0.67(-3.47%)
Oct 15, 2020	18.84	19.38	18.77	19.34	417,075	+0.41(+2.16%)
Oct 14, 2020	18.76	19.15	18.61	18.93	174,110	+0.10(+0.56%)
Oct 13, 2020	18.99	19.20	18.78	18.83	312,031	-0.20(-1.05%)
Oct 12, 2020	19.00	19.26	18.98	19.03	222,743	-0.02(-0.10%)
Oct 09, 2020	19.36	19.36	18.90	19.04	271,159	+0.19(+1.01%)
Oct 08, 2020	18.85	18.99	18.59	18.85	215,788	+0.16(+0.87%)
Oct 07, 2020	18.53	18.82	18.41	18.69	309,970	+0.16(+0.87%)
Oct 06, 2020	18.53	18.68	18.39	18.53	355,716	+0.09(+0.46%)
Oct 05, 2020	18.34	18.50	18.24	18.44	311,155	+0.24(+1.31%)
Oct 02, 2020	17.75	18.44	17.69	18.21	314,847	+0.35(+1.97%)