Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.33	19.33	19.33	0	-0.07(-0.34%)
Aug 30, 2018	19.50	19.55	19.31	19.39	251,232	-0.12(-0.63%)
Aug 29, 2018	19.30	19.60	19.10	19.52	251,868	+0.28(+1.47%)
Aug 28, 2018	19.42	19.49	19.21	19.23	282,297	-0.10(-0.54%)
Aug 27, 2018	19.10	19.45	18.98	19.34	237,901	+0.32(+1.69%)
Aug 24, 2018	19.07	19.20	18.76	19.02	257,213	-0.06(-0.30%)
Aug 23, 2018	19.14	19.18	18.95	19.07	290,369	-0.06(-0.30%)
Aug 22, 2018	19.25	19.29	19.03	19.13	249,786	-0.13(-0.69%)
Aug 21, 2018	19.06	19.43	18.85	19.26	285,650	+0.23(+1.19%)
Aug 20, 2018	18.76	19.07	18.57	19.03	283,655	+0.28(+1.51%)
Aug 17, 2018	18.57	18.75	18.41	18.75	226,000	+0.17(+0.92%)
Aug 16, 2018	18.73	18.88	18.58	18.58	245,189	-0.07(-0.35%)
Aug 15, 2018	18.50	18.68	18.20	18.65	413,217	+0.08(+0.41%)
Aug 14, 2018	18.61	18.83	18.50	18.57	186,532	+0.00(+0.00%)
Aug 13, 2018	18.50	18.64	18.39	18.57	339,704	+0.03(+0.15%)
Aug 10, 2018	18.26	18.66	18.12	18.54	308,423	+0.22(+1.19%)
Aug 09, 2018	18.23	18.38	18.08	18.33	229,586	+0.11(+0.62%)
Aug 08, 2018	18.25	18.25	17.97	18.21	354,205	-0.04(-0.21%)
Aug 07, 2018	18.28	18.41	18.03	18.25	215,242	+0.05(+0.26%)
Aug 06, 2018	18.07	18.22	17.95	18.20	269,532	+0.07(+0.36%)
Aug 03, 2018	18.69	18.69	18.12	18.14	354,554	-0.41(-2.19%)
Aug 02, 2018	18.17	18.64	18.12	18.54	518,655	+0.30(+1.66%)
Aug 01, 2018	18.10	18.42	17.98	18.24	692,609	+0.10(+0.57%)
Jul 31, 2018	18.28	18.58	18.12	18.14	797,251	+0.07(+0.37%)
Jul 30, 2018	18.02	18.24	17.97	18.07	647,473	+0.02(+0.10%)
Jul 27, 2018	18.15	18.23	17.87	18.05	626,792	-0.09(-0.52%)
Jul 26, 2018	18.47	18.47	17.84	18.15	874,934	-0.30(-1.64%)
Jul 25, 2018	18.58	18.75	18.02	18.45	886,474	-0.26(-1.41%)
Jul 24, 2018	20.37	20.43	18.34	18.71	1,493,396	-1.46(-7.26%)
Jul 23, 2018	19.87	20.33	19.73	20.18	980,195	+0.45(+2.30%)
Jul 20, 2018	18.84	19.80	18.84	19.72	2,624,952	+0.89(+4.72%)
Jul 19, 2018	17.62	18.95	17.39	18.84	799,131	+1.34(+7.67%)
Jul 18, 2018	17.34	17.51	17.14	17.49	302,529	+0.20(+1.15%)
Jul 17, 2018	16.93	17.42	16.93	17.30	709,154	+0.29(+1.72%)
Jul 16, 2018	18.00	18.15	16.90	17.00	826,006	-0.86(-4.81%)
Jul 13, 2018	18.07	18.20	17.83	17.86	303,243	-0.22(-1.20%)
Jul 12, 2018		18.33	18.03	18.08	224,915	-0.07(-0.36%)
Jul 11, 2018	18.36	18.49	18.04	18.15	356,681	-0.28(-1.54%)
Jul 10, 2018	18.74	18.88	18.32	18.43	481,136	-0.26(-1.37%)
Jul 09, 2018	18.47	18.72	18.47	18.69	277,495	+0.31(+1.70%)
Jul 06, 2018	18.11	18.48	18.02	18.37	286,435	+0.27(+1.51%)
Jul 05, 2018	17.96	18.12	17.86	18.10	397,353	+0.17(+0.95%)
Jul 03, 2018		17.93	17.93	17.93	0	+0.17(+0.96%)
Jul 02, 2018	17.49	17.80	17.49	17.76	260,577	+0.23(+1.29%)
Jun 29, 2018	17.53	17.74	17.52	17.53	338,810	+0.04(+0.22%)
Jun 28, 2018	17.58	17.64	17.29	17.49	387,488	+0.02(+0.11%)
Jun 27, 2018	17.47	17.79	17.34	17.48	733,443	+0.09(+0.54%)
Jun 26, 2018	17.58	17.59	17.27	17.38	817,727	-0.10(-0.59%)
Jun 25, 2018	17.91	17.99	17.31	17.48	1,009,035	-0.48(-2.68%)
Jun 22, 2018	18.38	18.51	17.93	17.97	669,972	-0.39(-2.11%)
Jun 21, 2018	18.39	18.58	18.28	18.35	1,047,478	-0.03(-0.15%)
Jun 20, 2018	18.45	18.45	18.29	18.38	389,057	+0.00(+0.00%)
Jun 19, 2018	18.29	18.45	18.01	18.38	420,519	-0.02(-0.10%)
Jun 18, 2018	18.24	18.59	18.04	18.40	334,128	+0.05(+0.26%)
Jun 15, 2018		18.40	17.95	18.35	956,180	+0.41(+2.26%)
Jun 14, 2018	18.45	18.51	17.92	17.95	680,526	-0.41(-2.21%)
Jun 13, 2018	18.64	18.71	18.34	18.35	378,451	-0.29(-1.57%)
Jun 12, 2018	18.66	18.83	18.47	18.65	362,583	+0.04(+0.20%)
Jun 11, 2018	18.15	18.64	18.12	18.61	505,475	+0.50(+2.76%)
Jun 08, 2018	17.76	18.13	17.70	18.11	459,764	+0.31(+1.75%)
Jun 07, 2018	17.59	17.84	17.52	17.80	489,140	+0.27(+1.56%)
Jun 06, 2018	17.51	17.84	17.30	17.52	398,535	+0.09(+0.54%)
Jun 05, 2018	17.66	17.84	17.33	17.43	502,491	-0.19(-1.07%)
Jun 04, 2018	18.04	18.08	17.49	17.62	584,528	-0.35(-1.94%)