Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.30	19.45	18.88	18.93	394,401	-0.39(-2.00%)
Apr 27, 2017	19.30	19.45	19.19	19.31	440,843	+0.04(+0.20%)
Apr 26, 2017	19.06	19.41	19.03	19.27	811,204	+0.15(+0.79%)
Apr 25, 2017	19.23	19.44	19.10	19.12	592,062	-0.02(-0.10%)
Apr 24, 2017	18.87	19.30	18.86	19.14	775,521	+0.26(+1.40%)
Apr 21, 2017	18.22	19.01	17.86	18.88	1,800,941	+0.70(+3.83%)
Apr 20, 2017	18.15	18.29	18.04	18.18	1,105,857	+0.12(+0.68%)
Apr 19, 2017	18.22	18.39	18.04	18.06	523,553	-0.08(-0.47%)
Apr 18, 2017	18.20	18.28	18.09	18.15	393,223	-0.11(-0.62%)
Apr 17, 2017	17.92	18.27	17.83	18.26	480,547	+0.39(+2.16%)
Apr 13, 2017	17.99	18.17	17.83	17.87	833,308	-0.17(-0.94%)
Apr 12, 2017	18.47	18.59	18.01	18.04	701,261	-0.45(-2.44%)
Apr 11, 2017	18.71	18.92	18.30	18.49	812,398	-0.32(-1.70%)
Apr 10, 2017	18.70	18.98	18.34	18.81	1,252,308	+0.35(+1.89%)
Apr 07, 2017	18.45	18.63	18.34	18.46	462,791	-0.03(-0.15%)
Apr 06, 2017	18.57	18.67	18.31	18.49	767,850	-0.09(-0.51%)
Apr 05, 2017	18.82	18.96	18.54	18.59	412,167	-0.15(-0.80%)
Apr 04, 2017	18.64	18.89	18.61	18.74	281,326	+0.01(+0.05%)
Apr 03, 2017	18.86	19.17	18.73	18.73	402,599	-0.13(-0.70%)
Mar 31, 2017	18.78	19.01	18.62	18.86	283,254	+0.05(+0.25%)
Mar 30, 2017	18.78	18.98	18.64	18.81	254,762	+0.08(+0.40%)
Mar 29, 2017	18.67	18.81	18.54	18.74	301,636	+0.02(+0.10%)
Mar 28, 2017	18.37	18.78	18.16	18.72	466,320	+0.31(+1.69%)
Mar 27, 2017	18.49	18.64	18.30	18.41	414,687	-0.33(-1.76%)
Mar 24, 2017	18.82	18.97	18.58	18.74	488,550	-0.06(-0.30%)
Mar 23, 2017	18.75	18.98	18.62	18.79	376,721	-0.02(-0.10%)
Mar 22, 2017	18.62	18.93	18.61	18.81	391,423	+0.20(+1.06%)
Mar 21, 2017	19.05	19.05	18.42	18.62	429,264	-0.30(-1.59%)
Mar 20, 2017	19.18	19.18	18.80	18.92	322,756	-0.28(-1.47%)
Mar 17, 2017	19.21	19.25	18.92	19.20	850,008	+0.00(+0.00%)
Mar 16, 2017	19.13	19.30	18.96	19.20	493,324	+0.14(+0.74%)
Mar 15, 2017	18.93	19.21	18.87	19.06	402,800	+0.25(+1.35%)
Mar 14, 2017	18.69	18.85	18.41	18.80	348,732	+0.00(+0.00%)
Mar 13, 2017	19.04	19.09	18.76	18.80	472,270	-0.23(-1.19%)
Mar 10, 2017	18.83	19.04	18.74	19.03	323,070	+0.27(+1.45%)
Mar 09, 2017	18.93	19.16	18.74	18.76	467,100	-0.18(-0.94%)
Mar 08, 2017	18.99	19.10	18.83	18.93	613,023	+0.02(+0.10%)
Mar 07, 2017	19.26	19.49	18.87	18.92	628,905	-0.43(-2.23%)
Mar 06, 2017	19.15	19.44	18.86	19.35	836,511	+0.11(+0.59%)
Mar 03, 2017	19.50	19.59	19.15	19.24	615,192	-0.23(-1.21%)
Mar 02, 2017	20.01	20.01	19.39	19.47	586,485	-0.52(-2.59%)
Mar 01, 2017	19.77	20.01	19.62	19.99	812,038	+0.50(+2.56%)
Feb 28, 2017	19.68	19.78	19.39	19.49	620,583	-0.23(-1.19%)
Feb 27, 2017	19.40	19.78	19.28	19.72	395,903	+0.33(+1.70%)
Feb 24, 2017	19.08	19.45	19.08	19.40	419,991	+0.19(+0.98%)
Feb 23, 2017	19.28	19.29	19.00	19.21	576,967	-0.04(-0.20%)
Feb 22, 2017	19.27	19.30	19.09	19.25	483,656	-0.07(-0.34%)
Feb 21, 2017	19.33	19.44	19.09	19.31	566,646	+0.02(+0.10%)
Feb 17, 2017		19.29	19.29	19.29	0	-0.23(-1.20%)
Feb 16, 2017	19.45	19.67	19.33	19.53	891,893	+0.09(+0.48%)
Feb 15, 2017	19.07	19.46	19.07	19.43	611,891	+0.29(+1.52%)
Feb 14, 2017	19.56	19.58	19.02	19.14	540,545	-0.48(-2.44%)
Feb 13, 2017	19.57	19.79	19.32	19.62	497,179	+0.05(+0.24%)
Feb 10, 2017	19.57	19.79	19.25	19.57	464,505	+0.54(+2.81%)
Feb 09, 2017	18.90	19.33	18.84	19.04	359,880	+0.15(+0.80%)
Feb 08, 2017	18.78	18.78	18.54	18.89	795,793	+0.11(+0.60%)
Feb 07, 2017	19.15	19.25	18.72	18.78	354,678	-0.38(-1.96%)
Feb 06, 2017	19.19	19.38	19.03	19.15	369,034	+0.00(+0.00%)
Feb 03, 2017	18.82	19.15	18.82	19.15	409,131	+0.39(+2.05%)
Feb 02, 2017	19.24	19.33	18.71	18.77	690,142	-0.64(-3.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.