Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.25	18.55	18.09	18.11	798,598	+0.07(+0.37%)
Jul 30, 2018	17.99	18.21	17.94	18.04	648,566	+0.02(+0.10%)
Jul 27, 2018	18.12	18.20	17.84	18.02	627,851	-0.09(-0.52%)
Jul 26, 2018	18.44	18.44	17.81	18.12	876,412	-0.30(-1.64%)
Jul 25, 2018	18.55	18.71	17.99	18.42	887,971	-0.26(-1.41%)
Jul 24, 2018	20.33	20.40	18.30	18.68	1,495,918	-1.46(-7.26%)
Jul 23, 2018	19.83	20.30	19.70	20.14	981,851	+0.45(+2.30%)
Jul 20, 2018	18.80	19.77	18.80	19.69	2,629,387	+0.89(+4.72%)
Jul 19, 2018	17.59	18.92	17.36	18.80	800,481	+1.34(+7.67%)
Jul 18, 2018	17.31	17.48	17.12	17.46	303,040	+0.20(+1.15%)
Jul 17, 2018	16.90	17.39	16.90	17.27	710,352	+0.29(+1.72%)
Jul 16, 2018	17.97	18.12	16.87	16.97	827,401	-0.86(-4.81%)
Jul 13, 2018	18.04	18.17	17.80	17.83	303,755	-0.22(-1.20%)
Jul 12, 2018		18.30	18.00	18.05	225,295	-0.07(-0.36%)
Jul 11, 2018	18.33	18.46	18.01	18.12	357,283	-0.28(-1.54%)
Jul 10, 2018	18.71	18.85	18.29	18.40	481,948	-0.25(-1.37%)
Jul 09, 2018	18.44	18.69	18.44	18.65	277,963	+0.31(+1.70%)
Jul 06, 2018	18.08	18.45	17.99	18.34	286,919	+0.27(+1.51%)
Jul 05, 2018	17.93	18.09	17.83	18.07	398,025	+0.17(+0.95%)
Jul 03, 2018		17.90	17.90	17.90	0	+0.17(+0.96%)
Jul 02, 2018	17.46	17.77	17.46	17.73	261,018	+0.23(+1.29%)
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%)