Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.96	18.01	17.67	17.82	414,709	-0.10(-0.57%)
Aug 30, 2016	17.93	18.04	17.84	17.92	410,804	+0.00(+0.00%)
Aug 29, 2016	17.99	18.14	17.87	17.92	369,597	-0.06(-0.31%)
Aug 26, 2016	18.03	18.13	17.80	17.98	585,461	-0.02(-0.10%)
Aug 25, 2016	18.44	18.44	17.85	18.00	510,171	-0.50(-2.68%)
Aug 24, 2016	18.51	18.77	18.15	18.49	648,693	-0.05(-0.25%)
Aug 23, 2016	18.23	18.62	18.23	18.54	1,041,374	+0.35(+1.90%)
Aug 22, 2016	18.10	18.19	17.95	18.19	322,951	+0.04(+0.21%)
Aug 19, 2016	17.79	18.17	17.76	18.15	261,256	+0.30(+1.68%)
Aug 18, 2016	17.80	18.00	17.76	17.85	262,407	+0.07(+0.37%)
Aug 17, 2016	17.84	18.06	17.79	17.79	316,173	-0.04(-0.21%)
Aug 16, 2016	17.80	17.99	17.75	17.83	430,350	+0.04(+0.21%)
Aug 15, 2016	17.82	18.13	17.76	17.79	332,703	+0.02(+0.11%)
Aug 12, 2016	17.83	17.83	17.66	17.77	446,768	-0.07(-0.42%)
Aug 11, 2016	17.67	18.47	17.58	17.85	466,632	+0.20(+1.11%)
Aug 10, 2016	17.71	17.71	17.56	17.65	349,595	-0.04(-0.21%)
Aug 09, 2016	17.85	17.99	17.54	17.69	530,792	-0.17(-0.94%)
Aug 08, 2016	18.12	18.19	17.82	17.85	333,999	-0.26(-1.45%)
Aug 05, 2016	17.78	18.17	17.78	18.12	487,288	+0.37(+2.06%)
Aug 04, 2016	17.55	17.76	17.42	17.75	641,632	+0.24(+1.39%)
Aug 03, 2016	17.34	17.54	17.25	17.51	376,979	+0.18(+1.03%)
Aug 02, 2016	17.32	17.37	17.14	17.33	590,669	-0.02(-0.11%)
Aug 01, 2016	17.31	17.46	17.23	17.35	588,879	+0.01(+0.05%)
Jul 29, 2016	17.14	17.44	17.10	17.34	363,078	+0.05(+0.27%)
Jul 28, 2016	16.86	17.43	16.60	17.29	492,471	+0.40(+2.38%)
Jul 27, 2016	17.02	17.13	16.82	16.89	529,029	-0.13(-0.77%)
Jul 26, 2016	16.85	17.12	16.75	17.02	279,728	+0.12(+0.72%)
Jul 25, 2016	17.10	17.11	16.82	16.90	662,965	-0.19(-1.10%)
Jul 22, 2016	16.73	17.44	16.73	17.09	713,393	+0.38(+2.30%)
Jul 21, 2016	16.64	16.81	16.58	16.70	374,171	-0.01(-0.06%)
Jul 20, 2016	16.89	17.03	16.67	16.71	322,212	-0.09(-0.56%)
Jul 19, 2016	17.04	17.04	16.76	16.81	463,197	-0.19(-1.10%)
Jul 18, 2016	17.03	17.11	16.82	16.99	463,857	-0.11(-0.66%)
Jul 15, 2016	17.14	17.14	16.83	17.11	644,023	-0.01(-0.05%)
Jul 14, 2016	17.38	17.52	16.92	17.11	455,311	-0.19(-1.08%)
Jul 13, 2016	17.02	17.38	16.92	17.30	575,555	+0.35(+2.04%)
Jul 12, 2016	16.86	17.06	16.78	16.96	587,058	+0.10(+0.61%)
Jul 11, 2016	16.83	16.92	16.72	16.85	353,973	+0.01(+0.06%)
Jul 08, 2016	16.55	16.90	16.38	16.84	354,462	+0.46(+2.80%)
Jul 07, 2016	16.50	16.67	16.28	16.38	291,497	+0.17(+1.04%)
Jul 05, 2016	16.25	16.30	16.01	16.22	504,105	-0.20(-1.20%)
Jul 01, 2016	16.28	16.41	16.41	16.41	396,254	+0.13(+0.81%)
Jun 30, 2016	16.17	16.41	15.94	16.28	646,308	+0.19(+1.16%)
Jun 29, 2016	16.14	16.44	15.50	16.09	582,387	+0.20(+1.24%)
Jun 28, 2016	15.97	15.99	15.77	15.90	685,687	+0.16(+1.01%)
Jun 27, 2016	15.85	15.98	15.60	15.74	1,153,541	-0.28(-1.75%)
Jun 24, 2016	15.60	16.04	15.60	16.02	912,512	-0.23(-1.44%)
Jun 23, 2016	16.19	16.32	16.11	16.25	526,146	+0.25(+1.58%)
Jun 22, 2016	16.13	16.21	15.68	16.00	1,277,964	-0.37(-2.29%)
Jun 21, 2016	16.13	16.62	16.13	16.38	864,497	-0.66(-3.90%)
Jun 20, 2016	16.88	17.32	16.87	17.04	715,264	+0.30(+1.79%)
Jun 17, 2016	16.63	16.87	16.61	16.74	544,599	+0.11(+0.68%)
Jun 16, 2016	16.51	16.67	16.22	16.63	310,731	+0.05(+0.28%)
Jun 15, 2016	16.56	16.82	16.39	16.58	494,438	+0.04(+0.23%)
Jun 14, 2016	16.76	16.96	16.40	16.54	489,129	-0.25(-1.50%)
Jun 13, 2016	16.96	17.10	16.67	16.80	526,992	-0.22(-1.26%)
Jun 10, 2016	17.08	17.39	16.74	17.01	480,001	-0.12(-0.71%)
Jun 09, 2016	17.43	17.85	17.11	17.13	645,177	-0.43(-2.45%)
Jun 08, 2016	17.54	17.68	17.44	17.56	455,714	+0.07(+0.37%)
Jun 07, 2016	17.42	17.59	17.32	17.50	371,130	+0.04(+0.21%)
Jun 06, 2016	17.29	17.57	17.19	17.46	351,600	+0.21(+1.19%)
Jun 03, 2016	17.11	17.28	16.82	17.25	297,190	+0.13(+0.76%)
Jun 02, 2016	17.19	17.27	16.99	17.12	457,743	-0.16(-0.92%)