Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.31	15.42	15.13	15.23	156,133	-0.20(-1.29%)
Dec 29, 2022	15.29	15.54	15.27	15.43	167,163	+0.20(+1.30%)
Dec 28, 2022	15.64	15.67	15.22	15.23	97,041	-0.43(-2.73%)
Dec 27, 2022	15.65	15.86	15.57	15.66	108,909	+0.01(+0.06%)
Dec 23, 2022	15.55	15.74	15.55	15.65	147,913	+0.04(+0.25%)
Dec 22, 2022	15.63	15.65	15.40	15.61	151,738	-0.18(-1.13%)
Dec 21, 2022	15.47	15.83	15.29	15.79	222,605	+0.57(+3.72%)
Dec 20, 2022	15.83	15.90	15.15	15.22	277,171	-0.70(-4.37%)
Dec 19, 2022	16.16	16.56	15.92	15.92	399,243	-0.11(-0.68%)
Dec 16, 2022	16.07	16.39	15.99	16.03	1,786,357	-0.23(-1.41%)
Dec 15, 2022	16.96	17.01	16.18	16.25	360,211	-0.72(-4.27%)
Dec 14, 2022	16.70	17.20	16.69	16.98	588,633	+0.43(+2.58%)
Dec 13, 2022	16.79	17.13	16.35	16.55	563,216	+0.19(+1.15%)
Dec 12, 2022	16.10	16.36	15.99	16.36	239,985	+0.33(+2.04%)
Dec 09, 2022	15.81	16.14	15.79	16.04	159,320	+0.12(+0.75%)
Dec 08, 2022	16.14	16.27	15.90	15.92	228,382	-0.22(-1.35%)
Dec 07, 2022	16.18	16.25	16.09	16.14	197,310	-0.06(-0.37%)
Dec 06, 2022	16.07	16.21	15.99	16.20	245,985	-0.01(-0.06%)
Dec 05, 2022	16.56	16.56	16.16	16.21	266,021	-0.37(-2.21%)
Dec 02, 2022	16.28	16.70	16.23	16.57	255,911	+0.10(+0.60%)
Dec 01, 2022	16.59	16.83	16.23	16.47	341,008	-0.13(-0.78%)
Nov 30, 2022	16.21	16.62	15.97	16.60	395,944	+0.42(+2.57%)
Nov 29, 2022	16.24	16.24	16.01	16.19	220,887	+0.00(+0.00%)
Nov 28, 2022	16.47	16.72	16.09	16.19	277,984	-0.35(-2.10%)
Nov 25, 2022	16.41	16.55	16.15	16.53	109,526	+0.17(+1.03%)
Nov 23, 2022	16.34	16.47	16.07	16.36	245,752	+0.05(+0.30%)
Nov 22, 2022	16.33	16.39	16.21	16.31	257,983	+0.11(+0.67%)
Nov 21, 2022	16.23	16.38	16.14	16.21	234,577	-0.02(-0.12%)
Nov 18, 2022	16.07	16.28	16.01	16.23	398,170	+0.39(+2.44%)
Nov 17, 2022	15.73	15.84	15.32	15.84	208,815	-0.12(-0.75%)
Nov 16, 2022	15.90	16.09	15.62	15.96	390,912	+0.03(+0.19%)
Nov 15, 2022	15.68	16.02	15.64	15.93	345,754	+0.46(+2.95%)
Nov 14, 2022	15.34	15.79	14.32	15.47	309,608	+0.11(+0.71%)
Nov 11, 2022	15.65	15.68	15.11	15.36	422,450	+0.22(+1.44%)
Nov 10, 2022	14.47	15.17	14.35	15.14	340,848	+1.06(+7.54%)
Nov 09, 2022	14.25	14.49	13.97	14.08	270,172	-0.23(-1.59%)
Nov 08, 2022	14.11	14.40	14.07	14.31	359,163	+0.30(+2.12%)
Nov 07, 2022	13.61	14.07	13.49	14.01	392,008	+0.50(+3.67%)
Nov 04, 2022	13.98	14.14	13.32	13.52	518,237	-0.37(-2.64%)
Nov 03, 2022	14.41	14.41	13.42	13.88	550,294	-0.72(-4.96%)
Nov 02, 2022	14.82	15.23	14.51	14.61	307,595	-0.49(-3.22%)
Nov 01, 2022	14.95	15.11	14.84	15.09	338,572	+0.34(+2.28%)
Oct 31, 2022	14.70	14.99	14.60	14.76	274,862	-0.06(-0.40%)
Oct 28, 2022	14.68	14.96	14.56	14.82	253,959	+0.19(+1.29%)
Oct 27, 2022	14.90	14.96	14.48	14.63	342,569	-0.21(-1.40%)
Oct 26, 2022	14.68	14.90	14.42	14.84	299,144	+0.23(+1.56%)
Oct 25, 2022	14.51	14.63	14.17	14.61	310,488	+0.10(+0.68%)
Oct 24, 2022	14.27	14.63	14.27	14.51	232,702	+0.24(+1.67%)
Oct 21, 2022	14.20	14.33	14.01	14.27	210,379	+0.17(+1.20%)
Oct 20, 2022	14.18	14.39	13.98	14.10	249,470	-0.30(-2.07%)
Oct 19, 2022	14.73	14.79	14.14	14.40	227,964	-0.34(-2.29%)
Oct 18, 2022	15.07	15.29	14.63	14.74	448,551	-0.10(-0.67%)
Oct 17, 2022	14.64	14.95	14.60	14.84	503,955	+0.26(+1.77%)
Oct 14, 2022	14.58	14.73	14.51	14.58	517,778	-0.01(-0.07%)
Oct 13, 2022	14.17	14.60	14.05	14.59	534,547	+0.22(+1.52%)
Oct 12, 2022	14.03	14.51	13.83	14.37	611,527	+0.22(+1.54%)
Oct 11, 2022	14.04	14.35	14.03	14.15	565,081	-0.32(-2.19%)
Oct 10, 2022	14.22	14.72	14.22	14.47	366,036	+0.27(+1.89%)
Oct 07, 2022	14.38	14.54	14.14	14.20	600,968	-0.40(-2.72%)
Oct 06, 2022	14.50	14.95	14.46	14.60	368,512	+0.07(+0.48%)
Oct 05, 2022	14.65	14.93	14.49	14.53	355,604	-0.27(-1.81%)
Oct 04, 2022	14.51	14.81	14.51	14.80	333,202	+0.38(+2.61%)

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.