Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	14.46	14.58	14.16	14.17	439,201	-0.29(-1.99%)
Sep 29, 2022	14.33	14.53	14.23	14.46	318,117	+0.00(+0.00%)
Sep 28, 2022	14.09	14.60	14.00	14.46	265,430	+0.38(+2.67%)
Sep 27, 2022	14.00	14.37	13.96	14.08	391,134	+0.07(+0.49%)
Sep 26, 2022	13.92	14.34	13.82	14.01	403,081	-0.04(-0.28%)
Sep 23, 2022	14.00	14.06	13.86	14.05	233,832	-0.01(-0.07%)
Sep 22, 2022	14.16	14.20	14.03	14.06	219,648	-0.11(-0.77%)
Sep 21, 2022	14.10	14.40	14.06	14.17	240,451	+0.21(+1.49%)
Sep 20, 2022	14.29	14.29	13.81	13.96	426,704	-0.44(-3.09%)
Sep 19, 2022	13.94	14.42	13.94	14.41	209,687	+0.44(+3.19%)
Sep 16, 2022	14.03	14.10	13.74	13.96	596,695	-0.40(-2.76%)
Sep 15, 2022	14.47	14.55	14.24	14.36	152,518	-0.16(-1.09%)
Sep 14, 2022	14.42	14.59	14.27	14.51	282,383	+0.04(+0.27%)
Sep 13, 2022	14.68	14.70	14.37	14.47	240,302	-0.50(-3.37%)
Sep 12, 2022	14.75	15.09	14.75	14.98	248,330	+0.40(+2.71%)
Sep 09, 2022	14.15	14.59	14.15	14.58	219,154	+0.46(+3.29%)
Sep 08, 2022	14.25	14.35	14.01	14.12	194,761	-0.26(-1.79%)
Sep 07, 2022	14.12	14.44	13.84	14.38	293,011	+0.30(+2.11%)
Sep 06, 2022	14.55	14.88	13.98	14.08	490,492	-0.49(-3.39%)
Sep 02, 2022	14.88	14.90	14.50	14.57	254,299	-0.29(-1.93%)
Sep 01, 2022	14.96	15.02	14.75	14.86	257,708	-0.12(-0.79%)
Aug 31, 2022	15.35	15.46	14.94	14.98	252,484	-0.22(-1.43%)
Aug 30, 2022	15.36	15.36	15.02	15.20	302,999	-0.14(-0.90%)
Aug 29, 2022	15.80	16.25	15.29	15.33	173,614	-0.29(-1.84%)
Aug 26, 2022	16.06	16.10	15.57	15.62	190,285	-0.49(-3.07%)
Aug 25, 2022	15.98	16.21	15.89	16.12	256,392	+0.21(+1.31%)
Aug 24, 2022	16.02	16.15	15.88	15.91	191,058	-0.06(-0.37%)
Aug 23, 2022	15.79	16.41	15.79	15.97	376,956	+0.18(+1.13%)
Aug 22, 2022	15.91	16.13	15.70	15.79	231,312	-0.09(-0.56%)
Aug 19, 2022	16.04	16.13	15.84	15.88	292,573	-0.18(-1.11%)
Aug 18, 2022	16.06	16.18	15.98	16.06	184,801	-0.03(-0.18%)
Aug 17, 2022	16.48	16.48	15.97	16.09	163,143	-0.51(-3.10%)
Aug 16, 2022	16.08	16.77	16.08	16.60	393,860	+0.53(+3.32%)
Aug 15, 2022	16.13	16.16	15.99	16.07	178,077	-0.21(-1.28%)
Aug 12, 2022	16.02	16.28	15.97	16.27	201,189	+0.27(+1.67%)
Aug 11, 2022	16.05	16.16	15.85	16.01	147,746	+0.07(+0.43%)
Aug 10, 2022	15.76	15.97	15.68	15.94	306,695	+0.30(+1.90%)
Aug 09, 2022	15.65	15.72	15.48	15.64	165,073	-0.01(-0.06%)
Aug 08, 2022	15.72	15.78	15.61	15.65	151,077	-0.06(-0.38%)
Aug 05, 2022	15.54	15.72	15.46	15.71	163,229	+0.10(+0.63%)
Aug 04, 2022	15.39	15.69	15.37	15.61	220,329	+0.27(+1.74%)
Aug 03, 2022	15.48	15.51	15.26	15.34	212,318	-0.08(-0.51%)
Aug 02, 2022	15.70	15.75	15.33	15.42	207,995	-0.20(-1.27%)
Aug 01, 2022	15.97	16.10	15.52	15.62	288,797	-0.08(-0.50%)
Jul 29, 2022	15.73	15.81	15.41	15.70	373,086	-0.03(-0.19%)
Jul 28, 2022	15.26	15.78	15.08	15.73	332,917	+0.47(+3.11%)
Jul 27, 2022	15.14	15.29	14.97	15.26	341,165	+0.12(+0.78%)
Jul 26, 2022	14.68	15.31	14.41	15.14	358,448	+0.54(+3.73%)
Jul 25, 2022	14.67	14.78	14.41	14.59	329,267	+0.19(+1.30%)
Jul 22, 2022	14.57	14.57	14.35	14.41	136,790	-0.08(-0.55%)
Jul 21, 2022	14.34	14.61	14.20	14.48	209,674	+0.03(+0.21%)
Jul 20, 2022	14.59	14.59	14.36	14.45	264,863	-0.06(-0.41%)
Jul 19, 2022	14.14	14.65	14.14	14.51	260,062	+0.49(+3.53%)
Jul 18, 2022	14.20	14.27	13.98	14.02	175,557	-0.07(-0.49%)
Jul 15, 2022	14.23	14.27	14.05	14.09	191,072	+0.12(+0.85%)
Jul 14, 2022	14.09	14.14	13.77	13.97	205,719	-0.14(-0.98%)
Jul 13, 2022	13.90	14.23	13.76	14.11	418,807	+0.18(+1.28%)
Jul 12, 2022	14.00	14.14	13.89	13.93	155,103	-0.03(-0.21%)
Jul 11, 2022	13.77	14.04	13.68	13.96	156,600	+0.11(+0.79%)
Jul 08, 2022	13.98	13.98	13.69	13.85	175,648	+0.06(+0.43%)
Jul 07, 2022	13.73	13.88	13.73	13.79	166,865	+0.11(+0.80%)
Jul 06, 2022	13.76	13.89	13.43	13.68	175,149	-0.07(-0.50%)
Jul 05, 2022	13.85	13.88	13.51	13.75	271,097	-0.16(-1.14%)