Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.13	20.27	19.95	20.23	730,330	+0.04(+0.18%)
Apr 29, 2014	20.39	20.44	20.02	20.20	305,998	-0.05(-0.23%)
Apr 28, 2014	20.55	20.83	20.07	20.24	466,863	-0.30(-1.45%)
Apr 25, 2014	20.66	20.68	20.31	20.54	514,072	-0.22(-1.07%)
Apr 24, 2014	21.17	21.17	20.28	20.76	986,155	-0.34(-1.63%)
Apr 23, 2014	21.56	21.63	20.88	21.11	1,298,238	-0.44(-2.03%)
Apr 22, 2014	21.53	21.88	21.37	21.54	766,206	+0.02(+0.09%)
Apr 21, 2014	21.11	21.57	20.86	21.53	488,820	+0.53(+2.52%)
Apr 17, 2014	20.61	21.00	21.00	21.00	442,236	+0.35(+1.71%)
Apr 16, 2014	20.48	20.70	20.36	20.64	404,404	+0.19(+0.91%)
Apr 15, 2014	20.26	20.50	19.93	20.46	539,844	+0.31(+1.52%)
Apr 14, 2014	20.32	20.49	19.91	20.15	461,167	+0.04(+0.18%)
Apr 11, 2014	20.42	20.58	19.98	20.11	668,721	-0.34(-1.68%)
Apr 10, 2014	20.61	20.75	20.18	20.46	459,754	-0.20(-0.95%)
Apr 09, 2014	20.20	20.67	19.99	20.65	516,566	+0.52(+2.56%)
Apr 08, 2014	20.42	20.63	20.03	20.14	973,651	-0.34(-1.66%)
Apr 07, 2014	20.85	20.87	20.29	20.47	792,520	-0.41(-1.96%)
Apr 04, 2014	21.36	21.40	20.67	20.88	514,421	-0.33(-1.58%)
Apr 03, 2014	21.38	21.47	21.06	21.22	344,785	-0.21(-1.00%)
Apr 02, 2014	21.28	21.60	21.23	21.43	413,422	+0.24(+1.14%)
Apr 01, 2014	21.13	21.21	20.89	21.19	620,814	+0.09(+0.44%)
Mar 31, 2014	20.99	21.43	20.74	21.10	999,918	+0.95(+4.71%)
Mar 28, 2014	19.94	20.15	19.78	20.15	480,407	+0.20(+0.98%)
Mar 27, 2014	20.20	20.36	19.94	19.95	654,050	-0.31(-1.51%)
Mar 26, 2014	20.75	20.77	20.23	20.26	551,465	-0.45(-2.16%)
Mar 25, 2014	20.85	20.97	20.53	20.71	477,245	-0.06(-0.31%)
Mar 24, 2014	20.89	21.05	20.59	20.77	314,907	-0.06(-0.27%)
Mar 21, 2014	20.60	20.99	20.53	20.83	741,599	+0.27(+1.31%)
Mar 20, 2014	20.45	20.62	20.34	20.56	344,448	+0.03(+0.14%)
Mar 19, 2014	20.60	20.63	20.39	20.53	353,171	-0.13(-0.63%)
Mar 18, 2014	20.68	20.83	20.59	20.66	428,124	+0.07(+0.36%)
Mar 17, 2014	20.47	20.73	20.44	20.59	807,432	+0.18(+0.86%)
Mar 14, 2014	20.25	20.51	20.06	20.41	409,123	+0.05(+0.23%)
Mar 13, 2014	20.55	20.75	20.13	20.36	683,966	-0.19(-0.90%)
Mar 12, 2014	20.44	20.82	20.22	20.55	512,442	+0.05(+0.23%)
Mar 11, 2014	20.55	20.83	20.40	20.50	1,013,961	+0.02(+0.09%)
Mar 10, 2014	20.33	20.57	20.22	20.48	724,939	+0.19(+0.92%)
Mar 07, 2014	19.96	20.40	19.89	20.30	969,928	+0.46(+2.29%)
Mar 06, 2014	19.50	19.87	19.36	19.84	514,384	+0.40(+2.05%)
Mar 05, 2014	19.40	19.58	19.31	19.44	310,279	+0.06(+0.29%)
Mar 04, 2014	19.22	19.50	19.21	19.39	528,783	+0.41(+2.15%)
Mar 03, 2014	18.74	19.00	18.60	18.98	592,755	+0.05(+0.25%)
Feb 28, 2014	19.02	19.18	18.83	18.93	694,991	-0.04(-0.20%)
Feb 27, 2014	18.83	19.03	18.71	18.97	442,074	+0.08(+0.44%)
Feb 26, 2014	18.88	19.10	18.77	18.89	551,409	-0.03(-0.15%)
Feb 25, 2014	19.21	19.29	18.86	18.91	615,257	-0.22(-1.16%)
Feb 24, 2014	18.91	19.20	18.76	19.14	712,925	+0.38(+2.03%)
Feb 21, 2014	18.70	18.85	18.64	18.76	601,983	+0.09(+0.50%)
Feb 20, 2014	18.51	18.78	18.33	18.66	354,861	+0.20(+1.11%)
Feb 19, 2014	18.62	18.70	18.38	18.46	447,763	-0.17(-0.90%)
Feb 18, 2014	18.85	19.02	18.56	18.63	442,266	-0.39(-2.05%)
Feb 14, 2014	18.78	19.02	19.02	19.02	362,009	+0.28(+1.49%)
Feb 13, 2014	18.70	18.82	18.41	18.74	650,675	-0.07(-0.39%)
Feb 12, 2014	18.90	18.93	18.36	18.81	1,149,122	-0.14(-0.74%)
Feb 11, 2014	18.81	19.03	18.75	18.95	376,178	+0.26(+1.39%)
Feb 10, 2014	18.82	18.82	18.57	18.69	469,435	-0.21(-1.13%)
Feb 07, 2014	18.93	19.02	18.76	18.90	385,428	+0.03(+0.15%)
Feb 06, 2014	18.94	19.06	18.69	18.88	664,116	-0.07(-0.39%)
Feb 05, 2014	18.55	19.23	18.55	18.95	742,925	+0.08(+0.44%)
Feb 04, 2014	18.90	18.95	18.60	18.87	443,132	+0.09(+0.49%)

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.