Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.28	17.28	17.28	180,172	+0.12(+0.72%)
Dec 30, 2020	17.21	17.31	17.14	17.16	180,172	-0.06(-0.33%)
Dec 29, 2020	17.24	17.41	17.13	17.22	214,609	-0.01(-0.06%)
Dec 28, 2020	17.44	17.64	17.20	17.23	152,815	-0.16(-0.93%)
Dec 24, 2020	17.48	17.48	17.22	17.39	120,543	-0.03(-0.16%)
Dec 23, 2020	17.53	17.58	17.31	17.42	135,113	-0.11(-0.60%)
Dec 22, 2020	17.66	17.66	17.42	17.52	145,439	-0.09(-0.49%)
Dec 21, 2020	17.76	17.87	17.40	17.61	255,497	-0.27(-1.50%)
Dec 18, 2020	17.67	17.94	17.54	17.87	835,114	+0.22(+1.24%)
Dec 17, 2020	17.58	17.67	17.40	17.66	264,494	+0.10(+0.54%)
Dec 16, 2020	17.76	17.83	17.53	17.56	228,071	-0.20(-1.13%)
Dec 15, 2020	17.69	17.83	17.52	17.76	448,380	+0.17(+0.95%)
Dec 14, 2020	17.94	18.00	17.54	17.59	338,192	-0.35(-1.94%)
Dec 11, 2020	17.80	17.97	17.76	17.94	206,736	+0.07(+0.37%)
Dec 10, 2020	18.09	18.09	17.67	17.87	177,904	-0.18(-1.00%)
Dec 09, 2020	18.02	18.18	17.85	18.06	235,757	+0.20(+1.12%)
Dec 08, 2020	17.70	17.93	17.62	17.86	281,612	+0.03(+0.16%)
Dec 07, 2020	17.79	17.95	17.62	17.83	184,409	+0.05(+0.27%)
Dec 04, 2020	17.49	17.83	17.47	17.78	251,935	+0.29(+1.64%)
Dec 03, 2020	17.65	17.86	17.45	17.49	321,124	-0.12(-0.70%)
Dec 02, 2020	18.00	18.02	17.55	17.62	574,392	-0.37(-2.07%)
Dec 01, 2020	17.78	18.01	17.60	17.99	663,564	+0.36(+2.06%)
Nov 30, 2020	17.68	17.81	17.46	17.63	374,968	-0.22(-1.23%)
Nov 27, 2020	17.93	17.93	17.52	17.85	576,002	-0.05(-0.27%)
Nov 25, 2020	18.06	18.06	17.64	17.89	672,562	-0.24(-1.31%)
Nov 24, 2020	17.92	18.27	17.76	18.13	411,210	+0.25(+1.39%)
Nov 23, 2020	18.26	18.26	17.76	17.88	423,814	-0.34(-1.88%)
Nov 20, 2020	18.08	18.27	18.06	18.23	404,480	+0.04(+0.21%)
Nov 19, 2020	18.33	18.33	17.98	18.19	366,175	-0.10(-0.57%)
Nov 18, 2020	18.61	18.61	18.29	18.29	248,362	-0.32(-1.74%)
Nov 17, 2020	18.37	18.62	18.04	18.62	488,947	+0.18(+0.98%)
Nov 16, 2020	18.19	18.47	18.08	18.44	318,534	+0.37(+2.06%)
Nov 13, 2020	17.96	18.12	17.89	18.07	279,928	+0.20(+1.09%)
Nov 12, 2020	18.09	18.27	17.72	17.87	217,166	-0.32(-1.76%)
Nov 11, 2020	18.56	18.59	17.67	18.19	230,200	-0.34(-1.85%)
Nov 10, 2020	18.08	18.65	18.03	18.53	365,344	+0.53(+2.94%)
Nov 09, 2020	18.13	18.55	17.84	18.00	906,447	+0.41(+2.30%)
Nov 06, 2020	17.86	17.86	17.54	17.60	308,026	-0.22(-1.23%)
Nov 05, 2020	17.96	18.07	17.77	17.82	264,259	-0.01(-0.05%)
Nov 04, 2020	17.83	17.96	17.72	17.83	324,574	-0.05(-0.27%)
Nov 03, 2020	17.77	18.02	17.72	17.87	180,283	+0.29(+1.63%)
Nov 02, 2020	17.53	17.66	17.37	17.59	342,712	+0.12(+0.71%)
Oct 30, 2020	17.33	17.58	17.28	17.46	354,366	+0.01(+0.08%)
Oct 29, 2020	17.50	17.73	17.37	17.45	399,264	-0.27(-1.53%)
Oct 28, 2020	17.96	18.18	17.58	17.72	397,695	-0.07(-0.38%)
Oct 27, 2020	17.98	18.14	17.74	17.79	290,105	-0.26(-1.43%)
Oct 26, 2020	17.98	18.12	17.83	18.05	251,237	-0.12(-0.68%)
Oct 23, 2020	18.24	18.36	18.10	18.17	155,585	-0.07(-0.37%)
Oct 22, 2020	18.16	18.28	17.98	18.24	271,486	+0.09(+0.47%)
Oct 21, 2020	18.02	18.31	17.92	18.15	337,361	+0.19(+1.06%)
Oct 20, 2020	17.93	18.07	17.87	17.96	227,702	+0.09(+0.48%)
Oct 19, 2020	18.58	18.64	17.78	17.87	287,206	-0.82(-4.41%)
Oct 16, 2020	19.33	19.36	18.60	18.70	329,518	-0.67(-3.47%)
Oct 15, 2020	18.88	19.41	18.80	19.37	416,372	+0.41(+2.16%)
Oct 14, 2020	18.79	19.18	18.64	18.96	173,816	+0.10(+0.56%)
Oct 13, 2020	19.02	19.23	18.81	18.86	311,504	-0.20(-1.05%)
Oct 12, 2020	19.03	19.30	19.01	19.06	222,368	-0.02(-0.10%)
Oct 09, 2020	19.39	19.39	18.93	19.08	270,702	+0.19(+1.01%)
Oct 08, 2020	18.89	19.02	18.62	18.89	215,424	+0.16(+0.87%)
Oct 07, 2020	18.56	18.85	18.44	18.72	309,447	+0.16(+0.87%)
Oct 06, 2020	18.56	18.71	18.42	18.56	355,117	+0.09(+0.46%)
Oct 05, 2020	18.37	18.53	18.28	18.48	310,630	+0.24(+1.31%)
Oct 02, 2020	17.78	18.48	17.72	18.24	314,316	+0.35(+1.97%)