Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.30	19.30	19.30	0	-0.07(-0.34%)
Aug 30, 2018	19.47	19.51	19.28	19.36	251,656	-0.12(-0.63%)
Aug 29, 2018	19.27	19.57	19.07	19.48	252,293	+0.28(+1.47%)
Aug 28, 2018	19.39	19.46	19.18	19.20	282,774	-0.10(-0.54%)
Aug 27, 2018	19.07	19.42	18.95	19.30	238,303	+0.32(+1.69%)
Aug 24, 2018	19.04	19.17	18.72	18.98	257,647	-0.06(-0.30%)
Aug 23, 2018	19.11	19.14	18.92	19.04	290,860	-0.06(-0.30%)
Aug 22, 2018	19.22	19.26	18.99	19.10	250,208	-0.13(-0.69%)
Aug 21, 2018	19.03	19.40	18.81	19.23	286,133	+0.23(+1.19%)
Aug 20, 2018	18.73	19.04	18.54	19.00	284,134	+0.28(+1.51%)
Aug 17, 2018	18.54	18.72	18.38	18.72	226,382	+0.17(+0.92%)
Aug 16, 2018	18.70	18.85	18.55	18.55	245,603	-0.07(-0.36%)
Aug 15, 2018	18.46	18.64	18.17	18.62	413,915	+0.08(+0.41%)
Aug 14, 2018	18.58	18.80	18.46	18.54	186,847	+0.00(+0.00%)
Aug 13, 2018	18.46	18.61	18.36	18.54	340,278	+0.03(+0.15%)
Aug 10, 2018	18.23	18.63	18.09	18.51	308,944	+0.22(+1.19%)
Aug 09, 2018	18.20	18.35	18.05	18.30	229,974	+0.11(+0.62%)
Aug 08, 2018	18.22	18.22	17.94	18.18	354,803	-0.04(-0.21%)
Aug 07, 2018	18.25	18.38	18.00	18.22	215,606	+0.05(+0.26%)
Aug 06, 2018	18.04	18.19	17.92	18.17	269,987	+0.07(+0.36%)
Aug 03, 2018	18.65	18.65	18.09	18.11	355,153	-0.41(-2.19%)
Aug 02, 2018	18.13	18.61	18.09	18.51	519,531	+0.30(+1.66%)
Aug 01, 2018	18.07	18.39	17.95	18.21	693,779	+0.10(+0.57%)
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%)