Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.08	19.10	18.82	18.87	573,181	-0.29(-1.51%)
Aug 28, 2015	18.98	19.45	18.94	19.16	516,183	+0.09(+0.49%)
Aug 27, 2015	19.20	19.20	18.82	19.06	841,759	+0.00(+0.00%)
Aug 26, 2015	18.65	19.18	18.48	19.06	651,571	+0.73(+3.97%)
Aug 25, 2015	19.12	19.30	18.31	18.34	682,934	-0.36(-1.94%)
Aug 24, 2015	18.37	19.42	17.81	18.70	994,319	-0.10(-0.52%)
Aug 21, 2015	18.59	18.96	18.37	18.80	851,734	-0.13(-0.66%)
Aug 20, 2015	19.43	19.52	18.92	18.92	610,786	-0.62(-3.19%)
Aug 19, 2015	19.75	19.81	19.54	19.55	466,742	-0.26(-1.32%)
Aug 18, 2015	19.87	19.99	19.72	19.81	320,973	-0.06(-0.28%)
Aug 17, 2015	19.84	20.01	19.74	19.87	259,893	-0.05(-0.23%)
Aug 14, 2015	19.48	19.96	19.46	19.91	273,200	+0.37(+1.91%)
Aug 13, 2015	19.50	19.75	19.49	19.54	218,171	-0.03(-0.14%)
Aug 12, 2015	19.50	19.59	19.17	19.57	358,222	-0.16(-0.80%)
Aug 11, 2015	19.76	20.06	19.64	19.73	335,002	-0.17(-0.84%)
Aug 10, 2015	19.61	19.89	19.61	19.89	365,424	+0.34(+1.72%)
Aug 07, 2015	20.00	20.00	19.51	19.56	392,364	-0.50(-2.51%)
Aug 06, 2015	20.11	20.20	19.81	20.06	409,864	-0.10(-0.51%)
Aug 05, 2015	20.38	20.56	20.14	20.16	712,542	-0.04(-0.18%)
Aug 04, 2015	20.16	20.30	20.02	20.20	576,236	+0.08(+0.42%)
Aug 03, 2015	19.92	20.18	19.68	20.12	509,281	+0.23(+1.17%)
Jul 31, 2015	19.73	20.16	19.73	19.89	767,962	+0.16(+0.80%)
Jul 30, 2015	19.70	20.09	19.59	19.73	820,673	-0.14(-0.70%)
Jul 29, 2015	18.49	20.63	18.49	19.87	1,934,112	+1.23(+6.60%)
Jul 28, 2015	18.09	18.76	17.80	18.64	1,038,974	+0.67(+3.74%)
Jul 27, 2015	18.07	18.17	17.90	17.96	277,211	-0.18(-0.98%)
Jul 24, 2015	18.15	18.33	18.01	18.14	523,879	-0.03(-0.15%)
Jul 23, 2015	18.60	18.60	18.14	18.17	380,835	-0.34(-1.81%)
Jul 22, 2015	18.65	18.90	18.23	18.51	980,872	-0.22(-1.19%)
Jul 21, 2015	18.33	18.78	18.19	18.73	747,289	+0.44(+2.40%)
Jul 20, 2015	18.45	18.58	18.21	18.29	401,000	-0.09(-0.51%)
Jul 17, 2015	18.39	18.59	18.28	18.38	647,684	-0.07(-0.40%)
Jul 16, 2015	18.33	18.65	18.18	18.46	505,116	+0.09(+0.51%)
Jul 15, 2015	18.78	18.87	18.35	18.37	579,238	-0.42(-2.23%)
Jul 14, 2015	19.15	19.15	18.78	18.79	458,190	-0.32(-1.66%)
Jul 13, 2015	19.19	19.29	19.01	19.10	685,857	+0.03(+0.15%)
Jul 10, 2015	18.77	19.11	18.77	19.07	625,103	+0.41(+2.20%)
Jul 09, 2015	18.58	18.94	18.44	18.66	623,304	+0.21(+1.11%)
Jul 08, 2015	18.41	18.52	18.09	18.46	724,107	-0.23(-1.25%)
Jul 07, 2015	18.58	18.74	18.32	18.69	489,854	+0.11(+0.60%)
Jul 06, 2015	18.42	18.89	18.34	18.58	476,908	-0.13(-0.70%)
Jul 02, 2015	18.92	18.71	18.71	18.71	436,789	-0.19(-0.99%)
Jul 01, 2015	19.00	19.12	18.75	18.90	490,700	+0.04(+0.20%)
Jun 30, 2015	18.65	18.93	18.48	18.86	524,963	+0.32(+1.71%)
Jun 29, 2015	18.70	18.87	18.44	18.54	337,518	-0.27(-1.44%)
Jun 26, 2015	18.86	18.97	18.69	18.81	1,029,707	+0.02(+0.10%)
Jun 25, 2015	18.95	19.13	18.77	18.79	392,906	-0.10(-0.54%)
Jun 24, 2015	19.33	19.39	18.68	18.90	620,927	-0.47(-2.41%)
Jun 23, 2015	19.33	19.39	19.20	19.36	334,027	+0.02(+0.10%)
Jun 22, 2015	19.30	19.47	19.20	19.34	324,434	+0.18(+0.92%)
Jun 19, 2015	19.25	19.42	19.10	19.17	894,894	-0.07(-0.34%)
Jun 18, 2015	19.08	19.39	18.92	19.23	293,500	+0.20(+1.08%)
Jun 17, 2015	19.14	19.23	18.79	19.03	757,490	-0.05(-0.27%)
Jun 16, 2015	19.01	19.71	19.01	19.08	628,269	-0.04(-0.22%)
Jun 15, 2015	19.44	19.44	18.94	19.12	928,101	-0.42(-2.14%)
Jun 12, 2015	19.87	19.89	19.26	19.54	1,003,625	-0.36(-1.82%)
Jun 11, 2015	20.08	20.18	19.81	19.90	916,492	-0.18(-0.88%)
Jun 10, 2015	19.99	20.43	19.92	20.08	995,040	+0.12(+0.61%)
Jun 09, 2015	20.24	20.42	19.90	19.96	450,245	-0.34(-1.70%)
Jun 08, 2015	20.21	20.47	20.12	20.30	648,335	+0.02(+0.09%)
Jun 05, 2015	20.01	20.42	19.91	20.28	810,259	+0.30(+1.49%)
Jun 04, 2015	19.83	20.08	19.68	19.99	459,350	+0.11(+0.56%)
Jun 03, 2015	19.38	19.97	19.24	19.87	473,417	+0.47(+2.40%)
Jun 02, 2015	19.42	19.68	19.29	19.41	316,724	-0.09(-0.48%)