Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.33	14.45	14.15	14.21	338,644	-0.14(-0.97%)
Dec 28, 2023	14.40	14.49	14.23	14.35	473,757	-0.08(-0.55%)
Dec 27, 2023	14.47	14.55	14.34	14.43	295,574	+0.01(+0.07%)
Dec 26, 2023	14.30	14.47	14.21	14.42	204,594	+0.16(+1.12%)
Dec 22, 2023	14.15	14.54	14.04	14.26	370,021	+0.21(+1.49%)
Dec 21, 2023	13.56	14.06	13.51	14.05	539,646	+0.48(+3.52%)
Dec 20, 2023	13.67	13.95	13.57	13.57	439,310	-0.06(-0.44%)
Dec 19, 2023	13.31	13.68	13.31	13.63	404,339	+0.35(+2.63%)
Dec 18, 2023	13.79	13.79	13.24	13.28	351,045	-0.38(-2.77%)
Dec 15, 2023	14.09	14.09	13.63	13.66	1,115,202	-0.31(-2.21%)
Dec 14, 2023	14.04	14.16	13.90	13.97	370,866	+0.29(+2.11%)
Dec 13, 2023	13.51	13.79	13.16	13.68	452,097	+0.15(+1.10%)
Dec 12, 2023	13.81	13.83	13.49	13.53	343,180	-0.32(-2.30%)
Dec 11, 2023	13.87	14.05	13.85	13.85	522,090	+0.14(+1.02%)
Dec 08, 2023	13.75	13.92	13.70	13.71	225,233	-0.04(-0.29%)
Dec 07, 2023	13.68	13.75	13.55	13.75	240,377	+0.18(+1.32%)
Dec 06, 2023	13.77	13.78	13.46	13.57	278,792	-0.13(-0.95%)
Dec 05, 2023	13.70	13.76	13.55	13.70	235,106	-0.11(-0.79%)
Dec 04, 2023	13.54	13.89	13.54	13.81	253,506	+0.24(+1.76%)
Dec 01, 2023	13.30	13.64	13.27	13.57	175,552	+0.22(+1.64%)
Nov 30, 2023	13.38	13.46	13.19	13.35	280,498	+0.11(+0.83%)
Nov 29, 2023	13.29	13.51	13.18	13.25	215,892	+0.00(+0.00%)
Nov 28, 2023	13.17	13.34	13.01	13.25	315,830	+0.05(+0.38%)
Nov 27, 2023	13.15	13.25	12.98	13.20	210,923	+0.00(+0.00%)
Nov 24, 2023	13.39	13.43	13.14	13.20	208,083	+0.32(+2.47%)
Nov 22, 2023	12.90	13.02	12.84	12.88	125,794	+0.03(+0.23%)
Nov 21, 2023	13.00	13.00	12.78	12.85	162,417	-0.13(-1.00%)
Nov 20, 2023	12.99	13.09	12.80	12.98	287,729	+0.01(+0.08%)
Nov 17, 2023	13.15	13.15	12.91	12.97	396,593	-0.04(-0.31%)
Nov 16, 2023	13.24	13.24	12.88	13.01	317,056	-0.22(-1.66%)
Nov 15, 2023	12.83	13.31	12.83	13.23	391,102	+0.37(+2.86%)
Nov 14, 2023	12.65	12.94	12.48	12.86	394,114	+0.50(+4.03%)
Nov 13, 2023	12.36	12.48	12.31	12.36	205,357	-0.04(-0.32%)
Nov 10, 2023	12.30	12.56	12.20	12.40	291,528	+0.16(+1.30%)
Nov 09, 2023	12.41	12.41	12.24	12.24	289,307	-0.05(-0.40%)
Nov 08, 2023	12.28	12.50	12.22	12.29	350,737	-0.03(-0.24%)
Nov 07, 2023	12.49	12.49	12.12	12.32	351,170	-0.19(-1.51%)
Nov 06, 2023	12.26	12.51	12.13	12.51	396,905	+0.21(+1.70%)
Nov 03, 2023	12.36	12.51	12.25	12.30	226,313	+0.15(+1.23%)
Nov 02, 2023	11.94	12.35	11.93	12.15	367,570	+0.32(+2.69%)
Nov 01, 2023	11.44	11.88	11.39	11.83	567,213	+0.23(+1.97%)
Oct 31, 2023	12.16	12.18	11.55	11.60	701,923	-0.67(-5.43%)
Oct 30, 2023	12.44	12.70	12.10	12.27	521,040	-0.03(-0.24%)
Oct 27, 2023	13.20	13.32	12.09	12.30	888,531	-1.01(-7.55%)
Oct 26, 2023	14.15	14.23	13.24	13.30	429,288	-1.01(-7.02%)
Oct 25, 2023	14.38	14.47	14.19	14.31	208,234	-0.17(-1.17%)
Oct 24, 2023	14.58	14.67	14.40	14.48	192,668	-0.02(-0.14%)
Oct 23, 2023	14.66	14.76	14.46	14.50	198,832	-0.23(-1.55%)
Oct 20, 2023	14.82	15.13	14.59	14.73	305,701	+0.16(+1.09%)
Oct 19, 2023	14.82	14.90	14.52	14.57	323,411	-0.18(-1.25%)
Oct 18, 2023	15.04	15.04	14.75	14.75	255,909	-0.47(-3.10%)
Oct 17, 2023	15.18	15.48	15.18	15.23	272,827	+0.09(+0.59%)
Oct 16, 2023	14.83	15.15	14.93	15.14	234,985	+0.41(+2.77%)
Oct 13, 2023	14.92	15.08	14.71	14.73	239,857	-0.19(-1.27%)
Oct 12, 2023	15.10	15.11	14.75	14.92	148,537	-0.13(-0.86%)
Oct 11, 2023	14.87	15.06	14.85	15.05	253,507	+0.19(+1.27%)
Oct 10, 2023	14.67	14.97	14.67	14.86	247,680	+0.25(+1.70%)
Oct 09, 2023	14.29	14.64	14.25	14.61	190,512	+0.21(+1.45%)
Oct 06, 2023	14.17	14.55	14.17	14.40	155,811	+0.00(+0.00%)
Oct 05, 2023	14.34	14.46	14.23	14.40	221,810	+0.02(+0.14%)
Oct 04, 2023	14.40	14.61	14.21	14.38	214,623	-0.16(-1.10%)
Oct 03, 2023	14.34	14.63	14.23	14.54	188,575	+0.10(+0.69%)