Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	19.37	19.55	19.37	19.49	374,283	+0.20(+1.03%)
Aug 29, 2019	19.01	19.45	18.91	19.29	249,970	+0.45(+2.41%)
Aug 28, 2019	18.81	19.01	18.68	18.83	212,016	+0.02(+0.10%)
Aug 27, 2019	18.73	19.11	18.71	18.82	399,837	+0.27(+1.48%)
Aug 26, 2019	18.53	18.54	18.25	18.54	166,999	+0.19(+1.03%)
Aug 23, 2019	18.88	18.97	18.29	18.35	200,441	-0.61(-3.20%)
Aug 22, 2019	19.13	19.22	18.95	18.96	222,141	-0.18(-0.94%)
Aug 21, 2019	19.16	19.26	18.99	19.14	158,347	+0.13(+0.70%)
Aug 20, 2019	18.68	19.02	18.55	19.00	364,844	+0.30(+1.62%)
Aug 19, 2019	18.88	18.95	18.65	18.70	360,192	+0.05(+0.25%)
Aug 16, 2019	18.33	18.72	18.33	18.65	413,548	+0.43(+2.34%)
Aug 15, 2019	18.45	18.52	18.10	18.23	189,810	-0.16(-0.88%)
Aug 14, 2019	18.48	18.56	18.20	18.39	162,206	-0.32(-1.72%)
Aug 13, 2019	18.36	18.88	18.26	18.71	195,690	+0.39(+2.12%)
Aug 12, 2019	18.74	18.76	18.32	18.32	335,270	-0.45(-2.42%)
Aug 09, 2019	18.92	18.92	18.72	18.78	556,464	-0.23(-1.20%)
Aug 08, 2019	18.56	19.05	18.56	19.00	217,690	+0.56(+3.03%)
Aug 07, 2019	18.26	18.52	18.13	18.45	526,458	+0.03(+0.15%)
Aug 06, 2019	18.12	18.43	18.00	18.42	261,187	+0.33(+1.83%)
Aug 05, 2019	18.39	18.52	17.85	18.09	527,864	-0.47(-2.55%)
Aug 02, 2019	18.43	18.73	18.32	18.56	280,976	+0.08(+0.41%)
Aug 01, 2019	18.76	18.93	18.41	18.48	641,446	-0.31(-1.66%)
Jul 31, 2019	19.18	19.37	18.64	18.80	669,888	-0.40(-2.07%)
Jul 30, 2019	18.78	19.21	18.75	19.19	289,175	+0.27(+1.40%)
Jul 29, 2019	18.93	19.08	18.81	18.93	413,318	+0.00(+0.00%)
Jul 26, 2019	18.93	19.04	18.76	18.93	696,847	+0.01(+0.05%)
Jul 25, 2019	19.04	19.20	18.76	18.92	380,087	-0.12(-0.65%)
Jul 24, 2019	18.77	19.15	18.59	19.04	638,039	+0.24(+1.26%)
Jul 23, 2019	19.00	19.06	18.67	18.81	631,820	-0.11(-0.60%)
Jul 22, 2019	18.94	19.19	18.87	18.92	315,911	+0.04(+0.20%)
Jul 19, 2019	18.70	19.28	18.69	18.88	886,205	+0.22(+1.17%)
Jul 18, 2019	17.95	18.75	17.43	18.66	607,232	+1.01(+5.74%)
Jul 17, 2019	17.75	17.99	17.22	17.65	263,586	-0.24(-1.32%)
Jul 16, 2019	17.73	18.32	17.73	17.89	610,448	+0.28(+1.61%)
Jul 15, 2019	17.62	17.69	17.46	17.60	330,688	-0.02(-0.11%)
Jul 12, 2019	16.91	17.69	16.75	17.62	476,456	+0.78(+4.61%)
Jul 11, 2019	16.68	17.02	16.54	16.84	474,770	+0.04(+0.23%)
Jul 10, 2019	17.11	17.15	16.71	16.81	315,824	-0.29(-1.72%)
Jul 09, 2019	17.20	17.22	16.96	17.10	291,719	-0.13(-0.77%)
Jul 08, 2019	17.31	17.35	17.21	17.23	196,171	-0.11(-0.66%)
Jul 05, 2019	17.16	17.39	17.03	17.35	201,496	+0.14(+0.83%)
Jul 03, 2019	17.26	17.40	17.16	17.20	152,943	-0.04(-0.22%)
Jul 02, 2019	17.43	17.50	17.13	17.24	279,629	-0.16(-0.93%)
Jul 01, 2019	17.18	17.42	16.93	17.40	442,324	+0.28(+1.66%)
Jun 28, 2019	17.21	17.43	17.10	17.12	1,996,073	-0.07(-0.39%)
Jun 27, 2019	17.01	17.39	16.89	17.19	417,588	+0.25(+1.45%)
Jun 26, 2019	16.71	17.02	16.69	16.94	392,168	+0.27(+1.65%)
Jun 25, 2019	16.52	16.74	16.39	16.66	1,149,586	+0.20(+1.21%)
Jun 24, 2019	16.68	16.88	16.38	16.47	339,748	-0.22(-1.31%)
Jun 21, 2019	17.22	17.29	16.68	16.68	439,302	-0.60(-3.45%)
Jun 20, 2019	17.33	17.46	17.25	17.28	321,580	+0.12(+0.72%)
Jun 19, 2019	17.20	17.26	17.03	17.16	586,213	-0.13(-0.77%)
Jun 18, 2019	17.66	17.77	17.20	17.29	367,580	-0.36(-2.04%)
Jun 17, 2019	18.04	18.26	17.58	17.65	282,262	-0.41(-2.25%)
Jun 14, 2019	18.07	18.22	17.87	18.06	370,470	-0.02(-0.11%)
Jun 13, 2019	17.70	18.09	17.70	18.08	295,243	+0.32(+1.81%)
Jun 12, 2019	17.72	17.86	17.55	17.75	312,297	+0.03(+0.16%)
Jun 11, 2019	17.55	17.96	16.94	17.73	480,853	+0.08(+0.43%)
Jun 10, 2019	17.37	17.74	17.37	17.65	600,437	+0.18(+1.03%)
Jun 07, 2019	17.40	17.55	17.37	17.47	335,388	+0.07(+0.38%)
Jun 06, 2019	17.71	17.83	17.12	17.40	265,613	-0.32(-1.81%)
Jun 05, 2019	17.70	17.89	17.51	17.73	236,252	+0.06(+0.32%)
Jun 04, 2019	17.34	17.78	17.29	17.67	336,764	+0.50(+2.92%)