Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.30	20.47	20.18	20.43	570,898	+0.23(+1.13%)
Sep 27, 2019	20.25	20.43	20.08	20.20	310,137	+0.03(+0.16%)
Sep 26, 2019	20.19	20.26	20.10	20.17	138,031	-0.04(-0.19%)
Sep 25, 2019	19.87	20.31	19.87	20.21	313,475	+0.38(+1.89%)
Sep 24, 2019	20.19	20.37	19.81	19.83	269,609	-0.31(-1.56%)
Sep 23, 2019	20.31	20.49	20.13	20.15	342,193	-0.26(-1.26%)
Sep 20, 2019	20.20	20.46	20.10	20.40	746,287	+0.23(+1.13%)
Sep 19, 2019	20.24	20.34	20.05	20.18	234,945	-0.04(-0.19%)
Sep 18, 2019	20.26	20.28	20.00	20.21	371,889	-0.21(-1.02%)
Sep 17, 2019	20.46	20.47	20.14	20.42	252,101	-0.14(-0.69%)
Sep 16, 2019	20.67	20.86	20.52	20.57	237,611	-0.27(-1.28%)
Sep 13, 2019	21.12	21.15	20.77	20.83	290,934	-0.22(-1.04%)
Sep 12, 2019	21.03	21.09	20.72	21.05	584,285	+0.00(+0.00%)
Sep 11, 2019	21.14	21.14	20.80	21.05	563,969	-0.07(-0.31%)
Sep 10, 2019	20.90	21.15	20.85	21.12	590,121	+0.33(+1.60%)
Sep 09, 2019	20.53	20.79	20.45	20.78	306,502	+0.32(+1.58%)
Sep 06, 2019	20.59	20.87	20.37	20.46	285,244	-0.16(-0.78%)
Sep 05, 2019	20.48	20.80	20.20	20.62	642,975	+0.99(+5.03%)
Sep 04, 2019	19.62	19.78	19.44	19.64	201,623	+0.24(+1.22%)
Sep 03, 2019	19.45	19.58	19.22	19.40	289,732	-0.12(-0.63%)
Aug 30, 2019	19.41	19.58	19.40	19.52	373,652	+0.20(+1.03%)
Aug 29, 2019	19.05	19.48	18.94	19.32	249,549	+0.46(+2.41%)
Aug 28, 2019	18.84	19.05	18.71	18.87	211,659	+0.02(+0.10%)
Aug 27, 2019	18.76	19.14	18.74	18.85	399,163	+0.28(+1.48%)
Aug 26, 2019	18.56	18.57	18.28	18.57	166,717	+0.19(+1.03%)
Aug 23, 2019	18.91	19.00	18.33	18.38	200,103	-0.61(-3.20%)
Aug 22, 2019	19.16	19.26	18.98	18.99	221,766	-0.18(-0.94%)
Aug 21, 2019	19.19	19.29	19.02	19.17	158,080	+0.13(+0.70%)
Aug 20, 2019	18.71	19.06	18.58	19.04	364,228	+0.30(+1.62%)
Aug 19, 2019	18.91	18.98	18.68	18.73	359,585	+0.05(+0.25%)
Aug 16, 2019	18.36	18.75	18.36	18.69	412,851	+0.43(+2.34%)
Aug 15, 2019	18.48	18.55	18.14	18.26	189,489	-0.16(-0.88%)
Aug 14, 2019	18.52	18.59	18.24	18.42	161,932	-0.32(-1.72%)
Aug 13, 2019	18.39	18.91	18.29	18.74	195,360	+0.39(+2.12%)
Aug 12, 2019	18.77	18.79	18.35	18.35	334,705	-0.46(-2.42%)
Aug 09, 2019	18.95	18.95	18.75	18.81	555,525	-0.23(-1.20%)
Aug 08, 2019	18.59	19.08	18.59	19.04	217,323	+0.56(+3.03%)
Aug 07, 2019	18.29	18.55	18.16	18.48	525,570	+0.03(+0.15%)
Aug 06, 2019	18.15	18.46	18.03	18.45	260,747	+0.33(+1.83%)
Aug 05, 2019	18.42	18.55	17.88	18.12	526,974	-0.47(-2.55%)
Aug 02, 2019	18.46	18.76	18.35	18.59	280,502	+0.08(+0.41%)
Aug 01, 2019	18.79	18.96	18.44	18.52	640,364	-0.31(-1.66%)
Jul 31, 2019	19.21	19.40	18.67	18.83	668,758	-0.40(-2.07%)
Jul 30, 2019	18.81	19.25	18.78	19.23	288,688	+0.27(+1.40%)
Jul 29, 2019	18.96	19.11	18.84	18.96	412,621	+0.00(+0.00%)
Jul 26, 2019	18.96	19.08	18.79	18.96	695,671	+0.01(+0.05%)
Jul 25, 2019	19.08	19.24	18.79	18.95	379,446	-0.12(-0.65%)
Jul 24, 2019	18.80	19.18	18.62	19.08	636,963	+0.24(+1.26%)
Jul 23, 2019	19.04	19.09	18.70	18.84	630,754	-0.11(-0.60%)
Jul 22, 2019	18.97	19.23	18.90	18.95	315,378	+0.04(+0.20%)
Jul 19, 2019	18.73	19.31	18.72	18.91	884,710	+0.22(+1.17%)
Jul 18, 2019	17.98	18.78	17.46	18.70	606,208	+1.02(+5.74%)
Jul 17, 2019	17.77	18.02	17.25	17.68	263,142	-0.24(-1.32%)
Jul 16, 2019	17.76	18.35	17.76	17.92	609,418	+0.28(+1.61%)
Jul 15, 2019	17.65	17.72	17.49	17.63	330,131	-0.02(-0.11%)
Jul 12, 2019	16.94	17.72	16.78	17.65	475,653	+0.78(+4.61%)
Jul 11, 2019	16.71	17.05	16.57	16.87	473,969	+0.04(+0.23%)
Jul 10, 2019	17.14	17.18	16.74	16.84	315,291	-0.29(-1.72%)
Jul 09, 2019	17.22	17.25	16.99	17.13	291,227	-0.13(-0.77%)
Jul 08, 2019	17.34	17.38	17.24	17.26	195,840	-0.11(-0.66%)
Jul 05, 2019	17.19	17.42	17.06	17.38	201,156	+0.14(+0.83%)
Jul 03, 2019	17.29	17.43	17.19	17.23	152,685	-0.04(-0.22%)
Jul 02, 2019	17.46	17.53	17.16	17.27	279,158	-0.16(-0.93%)