Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	16.72	16.93	16.47	16.52	403,482	-0.13(-0.77%)
Aug 30, 2021	16.61	16.67	16.45	16.65	306,188	+0.09(+0.52%)
Aug 27, 2021	16.28	16.64	16.24	16.57	288,642	+0.31(+1.88%)
Aug 26, 2021	16.22	16.32	16.10	16.26	194,611	+0.04(+0.24%)
Aug 25, 2021	16.21	16.24	16.09	16.22	158,257	+0.01(+0.06%)
Aug 24, 2021	16.42	16.53	16.17	16.21	370,308	-0.15(-0.93%)
Aug 23, 2021	16.29	16.42	16.15	16.36	654,397	+0.16(+1.00%)
Aug 20, 2021	15.64	16.22	15.64	16.20	387,831	+0.56(+3.60%)
Aug 19, 2021	15.77	15.85	15.56	15.64	186,824	-0.21(-1.33%)
Aug 18, 2021	16.00	16.24	15.84	15.85	241,130	-0.16(-1.01%)
Aug 17, 2021	15.66	16.03	15.53	16.01	469,022	+0.25(+1.58%)
Aug 16, 2021	15.83	15.93	15.69	15.76	146,535	-0.12(-0.78%)
Aug 13, 2021	15.86	15.98	15.72	15.89	268,053	+0.02(+0.12%)
Aug 12, 2021	16.35	16.35	15.84	15.87	206,936	-0.12(-0.78%)
Aug 11, 2021	15.76	16.02	15.70	15.99	337,959	+0.23(+1.45%)
Aug 10, 2021	15.67	15.81	15.55	15.76	228,364	+0.07(+0.43%)
Aug 09, 2021	16.48	16.48	15.68	15.70	171,955	-0.26(-1.62%)
Aug 06, 2021	16.44	16.44	15.90	15.95	364,946	+0.06(+0.36%)
Aug 05, 2021	15.94	16.09	15.82	15.90	415,573	-0.01(-0.06%)
Aug 04, 2021	16.21	16.30	15.89	15.91	366,197	-0.41(-2.52%)
Aug 03, 2021	16.36	16.47	16.22	16.32	494,811	+0.04(+0.23%)
Aug 02, 2021	16.37	16.58	16.23	16.28	706,069	+0.01(+0.06%)
Jul 30, 2021	16.12	16.34	16.12	16.27	285,793	+0.07(+0.41%)
Jul 29, 2021	15.98	16.24	15.94	16.20	226,970	+0.28(+1.74%)
Jul 28, 2021	15.83	15.98	15.63	15.93	351,479	+0.13(+0.85%)
Jul 27, 2021	15.79	16.03	15.74	15.79	325,188	-0.08(-0.48%)
Jul 26, 2021	15.85	16.03	15.82	15.87	376,627	-0.01(-0.06%)
Jul 23, 2021	15.66	15.93	15.52	15.88	313,353	+0.29(+1.84%)
Jul 22, 2021	15.86	15.86	15.55	15.59	337,575	-0.22(-1.39%)
Jul 21, 2021	15.78	15.96	15.67	15.81	415,890	+0.00(+0.00%)
Jul 20, 2021	15.55	15.96	15.54	15.81	428,185	+0.21(+1.35%)
Jul 19, 2021	15.77	16.00	15.50	15.60	428,949	-0.38(-2.39%)
Jul 16, 2021	16.36	16.44	15.96	15.98	526,790	-0.37(-2.28%)
Jul 15, 2021	16.46	16.61	16.32	16.36	337,339	-0.19(-1.15%)
Jul 14, 2021	16.33	16.72	16.28	16.55	321,091	+0.24(+1.46%)
Jul 13, 2021	16.36	16.47	16.23	16.31	549,358	-0.14(-0.87%)
Jul 12, 2021	16.44	16.48	16.28	16.45	333,588	+0.01(+0.06%)
Jul 09, 2021	16.33	16.51	16.25	16.44	278,094	+0.21(+1.30%)
Jul 08, 2021	16.26	16.35	15.98	16.23	353,425	-0.22(-1.34%)
Jul 07, 2021	16.25	16.56	16.22	16.45	274,374	+0.10(+0.58%)
Jul 06, 2021	16.70	16.72	16.16	16.36	324,134	-0.24(-1.44%)
Jul 02, 2021	16.75	16.82	16.54	16.59	433,639	-0.18(-1.08%)
Jul 01, 2021	16.91	16.95	16.66	16.78	408,242	+0.41(+2.51%)
Jun 30, 2021	16.40	16.53	16.36	16.36	183,194	-0.05(-0.29%)
Jun 29, 2021	16.43	16.54	16.34	16.41	224,198	-0.07(-0.41%)
Jun 28, 2021	16.75	16.83	16.41	16.48	221,543	-0.31(-1.82%)
Jun 25, 2021	16.57	16.91	16.47	16.79	915,320	+0.17(+1.03%)
Jun 24, 2021	16.53	16.62	16.42	16.61	239,177	+0.11(+0.70%)
Jun 23, 2021	16.66	16.82	16.44	16.50	663,251	-0.19(-1.15%)
Jun 22, 2021	16.53	16.74	16.34	16.69	388,119	+0.40(+2.46%)
Jun 21, 2021	16.15	16.49	16.10	16.29	345,707	+0.23(+1.43%)
Jun 18, 2021	16.23	16.45	15.94	16.06	667,446	-0.36(-2.21%)
Jun 17, 2021	16.90	16.90	16.35	16.42	403,647	-0.48(-2.82%)
Jun 16, 2021	17.10	17.69	16.86	16.90	327,977	-0.14(-0.84%)
Jun 15, 2021	16.94	17.14	16.88	17.04	812,069	+0.07(+0.39%)
Jun 14, 2021	17.01	17.12	16.87	16.98	269,551	-0.02(-0.11%)
Jun 11, 2021	16.92	17.06	16.89	16.99	185,317	+0.13(+0.79%)
Jun 10, 2021	17.10	17.10	16.78	16.86	328,810	-0.18(-1.06%)
Jun 09, 2021	17.07	17.11	16.90	17.04	280,493	+0.05(+0.28%)
Jun 08, 2021	16.94	17.06	16.89	16.99	910,651	+0.04(+0.22%)
Jun 07, 2021	17.14	17.21	16.86	16.96	224,028	-0.11(-0.67%)
Jun 04, 2021	17.08	17.16	16.68	17.07	714,061	-0.05(-0.28%)
Jun 03, 2021	16.92	17.20	16.86	17.12	303,549	+0.21(+1.24%)
Jun 02, 2021	17.25	17.32	16.73	16.91	497,771	-0.27(-1.56%)