Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.76	15.84	15.44	15.73	372,457	-0.03(-0.19%)
Jul 28, 2022	15.28	15.81	15.10	15.76	332,355	+0.48(+3.11%)
Jul 27, 2022	15.16	15.32	14.99	15.28	340,590	+0.12(+0.78%)
Jul 26, 2022	14.71	15.33	14.44	15.16	357,843	+0.54(+3.73%)
Jul 25, 2022	14.70	14.81	14.44	14.62	328,712	+0.19(+1.30%)
Jul 22, 2022	14.60	14.60	14.37	14.43	136,559	-0.08(-0.55%)
Jul 21, 2022	14.36	14.64	14.22	14.51	209,320	+0.03(+0.21%)
Jul 20, 2022	14.62	14.62	14.38	14.48	264,417	-0.06(-0.41%)
Jul 19, 2022	14.16	14.68	14.16	14.54	259,624	+0.50(+3.53%)
Jul 18, 2022	14.22	14.29	14.00	14.04	175,261	-0.07(-0.49%)
Jul 15, 2022	14.25	14.29	14.07	14.11	190,750	+0.12(+0.85%)
Jul 14, 2022	14.11	14.16	13.80	13.99	205,372	-0.14(-0.98%)
Jul 13, 2022	13.92	14.25	13.79	14.13	418,101	+0.18(+1.28%)
Jul 12, 2022	14.02	14.17	13.91	13.95	154,842	-0.03(-0.21%)
Jul 11, 2022	13.80	14.06	13.71	13.98	156,336	+0.11(+0.79%)
Jul 08, 2022	14.00	14.00	13.72	13.87	175,351	+0.06(+0.43%)
Jul 07, 2022	13.76	13.90	13.76	13.82	166,584	+0.11(+0.79%)
Jul 06, 2022	13.79	13.91	13.45	13.71	174,854	-0.07(-0.50%)
Jul 05, 2022	13.87	13.90	13.53	13.78	270,640	-0.16(-1.14%)
Jul 01, 2022	13.70	13.99	13.69	13.93	233,417	+0.16(+1.15%)
Jun 30, 2022	13.55	13.78	13.40	13.78	231,682	+0.16(+1.16%)
Jun 29, 2022	13.65	13.65	13.39	13.62	179,817	-0.03(-0.22%)
Jun 28, 2022	14.05	14.17	13.64	13.65	140,964	-0.37(-2.62%)
Jun 27, 2022	13.96	14.24	13.88	14.01	195,919	+0.15(+1.07%)
Jun 24, 2022	13.72	14.04	13.72	13.86	675,664	+0.32(+2.34%)
Jun 23, 2022	13.46	13.63	13.33	13.55	262,599	+0.17(+1.26%)
Jun 22, 2022	13.40	13.45	13.27	13.38	203,779	-0.05(-0.37%)
Jun 21, 2022	13.36	13.59	13.33	13.43	237,898	+0.09(+0.67%)
Jun 17, 2022	13.64	13.79	13.06	13.34	468,276	-0.20(-1.46%)
Jun 16, 2022	13.69	13.74	13.46	13.54	403,043	-0.30(-2.14%)
Jun 15, 2022	13.69	13.96	13.69	13.83	240,777	+0.19(+1.38%)
Jun 14, 2022	13.67	14.03	13.43	13.65	300,380	-0.02(-0.14%)
Jun 13, 2022	13.74	13.87	13.62	13.67	322,241	-0.28(-1.99%)
Jun 10, 2022	14.02	14.15	13.85	13.94	247,710	-0.16(-1.12%)
Jun 09, 2022	14.02	14.20	14.02	14.10	165,522	+0.05(+0.35%)
Jun 08, 2022	14.58	14.58	13.94	14.05	164,037	-0.48(-3.33%)
Jun 07, 2022	14.59	14.68	14.31	14.54	223,317	-0.11(-0.74%)
Jun 06, 2022	14.65	14.70	14.48	14.65	162,488	+0.11(+0.75%)
Jun 03, 2022	14.53	14.71	14.44	14.54	190,235	-0.09(-0.61%)
Jun 02, 2022	14.31	14.82	14.29	14.63	276,982	+0.48(+3.43%)
Jun 01, 2022	14.25	14.43	14.05	14.14	261,613	+0.02(+0.14%)
May 31, 2022	13.99	14.20	13.72	14.12	438,301	+0.04(+0.28%)
May 27, 2022	14.08	14.16	14.01	14.08	180,192	+0.01(+0.07%)
May 26, 2022	14.07	14.32	13.97	14.07	208,625	+0.10(+0.71%)
May 25, 2022	13.83	14.14	13.79	13.97	233,231	+0.15(+1.07%)
May 24, 2022	13.52	13.91	13.37	13.82	451,724	+0.32(+2.34%)
May 23, 2022	13.63	13.69	13.46	13.51	221,605	+0.06(+0.44%)
May 20, 2022	13.37	13.47	13.13	13.45	280,835	+0.22(+1.64%)
May 19, 2022	13.14	13.52	13.00	13.23	326,977	-0.03(-0.22%)
May 18, 2022	13.96	13.96	13.21	13.26	373,721	-0.74(-5.30%)
May 17, 2022	13.75	14.04	13.75	14.00	172,657	+0.40(+2.91%)
May 16, 2022	13.85	13.96	13.52	13.61	230,678	-0.31(-2.20%)
May 13, 2022	13.92	14.12	13.75	13.91	214,871	-0.01(-0.07%)
May 12, 2022	13.75	14.12	13.67	13.92	324,876	+0.19(+1.37%)
May 11, 2022	14.06	14.11	13.62	13.74	208,602	-0.27(-1.91%)
May 10, 2022	14.05	14.15	13.65	14.00	263,241	+0.00(+0.00%)
May 09, 2022	13.78	14.08	13.78	14.00	309,463	+0.14(+1.00%)
May 06, 2022	13.82	14.05	13.69	13.86	214,844	+0.02(+0.14%)
May 05, 2022	13.94	13.96	13.63	13.84	280,404	-0.21(-1.48%)
May 04, 2022	13.71	14.09	13.65	14.05	329,696	+0.40(+2.90%)
May 03, 2022	13.60	13.73	13.44	13.66	204,414	+0.02(+0.15%)

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.