Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.50	17.71	17.49	17.50	339,382	+0.04(+0.22%)
Jun 28, 2018	17.55	17.61	17.26	17.46	388,143	+0.02(+0.11%)
Jun 27, 2018	17.44	17.76	17.31	17.45	734,682	+0.09(+0.54%)
Jun 26, 2018	17.55	17.56	17.24	17.35	819,109	-0.10(-0.59%)
Jun 25, 2018	17.88	17.96	17.28	17.46	1,010,739	-0.48(-2.68%)
Jun 22, 2018	18.35	18.47	17.90	17.94	671,104	-0.39(-2.11%)
Jun 21, 2018	18.36	18.55	18.25	18.32	1,049,247	-0.03(-0.15%)
Jun 20, 2018	18.42	18.42	18.26	18.35	389,714	+0.00(+0.00%)
Jun 19, 2018	18.26	18.42	17.98	18.35	421,229	-0.02(-0.10%)
Jun 18, 2018	18.21	18.55	18.01	18.37	334,692	+0.05(+0.26%)
Jun 15, 2018		18.37	17.92	18.32	957,795	+0.41(+2.26%)
Jun 14, 2018	18.42	18.47	17.89	17.92	681,676	-0.41(-2.21%)
Jun 13, 2018	18.61	18.68	18.31	18.32	379,090	-0.29(-1.57%)
Jun 12, 2018	18.63	18.79	18.44	18.62	363,195	+0.04(+0.20%)
Jun 11, 2018	18.12	18.61	18.09	18.58	506,329	+0.50(+2.76%)
Jun 08, 2018	17.73	18.10	17.67	18.08	460,541	+0.31(+1.75%)
Jun 07, 2018	17.56	17.81	17.49	17.77	489,966	+0.27(+1.56%)
Jun 06, 2018	17.48	17.81	17.27	17.49	399,208	+0.09(+0.54%)
Jun 05, 2018	17.63	17.81	17.30	17.40	503,340	-0.19(-1.07%)
Jun 04, 2018	18.01	18.05	17.46	17.59	585,516	-0.35(-1.94%)
Jun 01, 2018	17.69	18.00	17.69	17.94	446,975	+0.33(+1.87%)
May 31, 2018	18.09	18.10	17.48	17.61	289,156	-0.47(-2.61%)
May 30, 2018	17.70	18.12	17.51	18.08	335,679	+0.42(+2.40%)
May 29, 2018	17.62	17.78	17.55	17.65	470,105	-0.08(-0.43%)
May 25, 2018		17.73	17.73	17.73	0	+0.03(+0.16%)
May 24, 2018	17.38	17.74	17.38	17.70	267,342	+0.27(+1.57%)
May 23, 2018	17.61	17.61	17.31	17.43	273,958	-0.24(-1.33%)
May 22, 2018	18.01	18.10	17.60	17.66	580,305	-0.11(-0.64%)
May 21, 2018	17.63	18.29	17.53	17.78	371,293	+0.23(+1.29%)
May 18, 2018	17.22	17.61	16.38	17.55	1,099,573	+0.34(+1.97%)
May 17, 2018	16.99	17.40	16.78	17.21	460,360	+0.21(+1.22%)
May 16, 2018	16.99	17.09	16.86	17.00	550,137	+0.08(+0.45%)
May 15, 2018	16.84	16.98	16.72	16.93	735,848	-0.09(-0.55%)
May 14, 2018	17.05	17.16	16.85	17.02	770,706	+0.15(+0.89%)
May 11, 2018	16.83	17.03	16.76	16.87	753,086	+0.02(+0.11%)
May 10, 2018	16.77	16.98	16.60	16.85	400,359	+0.12(+0.73%)
May 09, 2018	16.70	16.82	16.53	16.73	541,812	+0.09(+0.57%)
May 08, 2018	16.52	17.04	16.52	16.64	744,033	-0.02(-0.11%)
May 07, 2018	16.69	16.85	16.57	16.66	415,299	-0.08(-0.51%)
May 04, 2018	16.72	16.87	16.54	16.74	582,355	-0.02(-0.11%)
May 03, 2018	16.87	17.37	16.56	16.76	327,895	-0.10(-0.61%)
May 02, 2018	16.63	17.06	16.48	16.86	703,201	+0.19(+1.13%)
May 01, 2018	16.78	16.82	16.53	16.67	756,150	-0.13(-0.79%)
Apr 30, 2018	17.25	17.47	16.81	16.81	1,042,312	-0.38(-2.19%)
Apr 27, 2018	17.05	17.30	16.90	17.18	623,478	+0.13(+0.77%)
Apr 26, 2018	17.29	17.76	16.82	17.05	1,630,536	-0.14(-0.82%)
Apr 25, 2018	16.97	17.50	16.87	17.19	1,293,943	+0.32(+1.90%)
Apr 24, 2018	16.99	17.26	16.69	16.87	555,392	-0.10(-0.61%)
Apr 23, 2018	17.08	17.34	16.87	16.98	221,296	-0.05(-0.28%)
Apr 20, 2018	17.50	17.59	16.97	17.02	474,440	-0.57(-3.22%)
Apr 19, 2018	17.68	17.84	17.48	17.59	315,080	-0.16(-0.90%)
Apr 18, 2018	17.60	17.81	17.60	17.75	307,687	+0.22(+1.24%)
Apr 17, 2018	17.56	17.65	17.31	17.53	349,316	+0.04(+0.22%)
Apr 16, 2018	17.13	17.63	17.08	17.49	487,794	+0.53(+3.11%)
Apr 13, 2018	17.11	17.11	16.91	16.97	360,664	-0.09(-0.55%)
Apr 12, 2018	17.16	17.27	16.97	17.06	356,226	+0.03(+0.17%)
Apr 11, 2018	16.86	17.09	16.85	17.03	687,131	+0.13(+0.78%)
Apr 10, 2018	16.66	17.00	16.58	16.90	1,362,534	+0.33(+1.99%)
Apr 09, 2018	16.79	16.98	16.55	16.57	1,057,869	-0.20(-1.18%)
Apr 06, 2018	16.83	17.11	16.50	16.77	945,454	-0.34(-1.98%)
Apr 05, 2018	17.35	17.35	16.82	17.11	809,338	-0.26(-1.52%)
Apr 04, 2018	17.22	17.45	17.04	17.37	582,861	+0.02(+0.11%)
Apr 03, 2018	17.07	17.44	17.07	17.35	611,863	+0.36(+2.11%)