Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.76	20.20	19.76	19.92	766,667	+0.16(+0.80%)
Jul 30, 2015	19.73	20.12	19.62	19.76	819,289	-0.14(-0.70%)
Jul 29, 2015	18.52	20.67	18.52	19.90	1,930,851	+1.23(+6.60%)
Jul 28, 2015	18.12	18.79	17.83	18.67	1,037,222	+0.67(+3.74%)
Jul 27, 2015	18.10	18.20	17.93	17.99	276,743	-0.18(-0.98%)
Jul 24, 2015	18.18	18.36	18.04	18.17	522,996	-0.03(-0.15%)
Jul 23, 2015	18.63	18.63	18.17	18.20	380,192	-0.34(-1.81%)
Jul 22, 2015	18.68	18.93	18.27	18.54	979,218	-0.22(-1.20%)
Jul 21, 2015	18.36	18.81	18.22	18.76	746,028	+0.44(+2.40%)
Jul 20, 2015	18.48	18.61	18.24	18.32	400,323	-0.09(-0.51%)
Jul 17, 2015	18.42	18.62	18.31	18.42	646,592	-0.07(-0.40%)
Jul 16, 2015	18.36	18.68	18.21	18.49	504,264	+0.09(+0.51%)
Jul 15, 2015	18.81	18.90	18.38	18.40	578,261	-0.42(-2.23%)
Jul 14, 2015	19.18	19.18	18.81	18.82	457,417	-0.32(-1.66%)
Jul 13, 2015	19.22	19.32	19.04	19.13	684,700	+0.03(+0.15%)
Jul 10, 2015	18.80	19.14	18.80	19.11	624,049	+0.41(+2.20%)
Jul 09, 2015	18.61	18.98	18.47	18.70	622,253	+0.21(+1.11%)
Jul 08, 2015	18.44	18.56	18.12	18.49	722,886	-0.23(-1.25%)
Jul 07, 2015	18.61	18.77	18.35	18.72	489,028	+0.11(+0.60%)
Jul 06, 2015	18.45	18.92	18.37	18.61	476,104	-0.13(-0.70%)
Jul 02, 2015	18.96	18.74	18.74	18.74	436,053	-0.19(-0.99%)
Jul 01, 2015	19.03	19.15	18.78	18.93	489,873	+0.04(+0.20%)
Jun 30, 2015	18.69	18.97	18.51	18.89	524,078	+0.32(+1.71%)
Jun 29, 2015	18.73	18.90	18.47	18.57	336,949	-0.27(-1.44%)
Jun 26, 2015	18.89	19.00	18.72	18.84	1,027,970	+0.02(+0.10%)
Jun 25, 2015	18.98	19.16	18.80	18.83	392,244	-0.10(-0.54%)
Jun 24, 2015	19.36	19.42	18.71	18.93	619,880	-0.47(-2.41%)
Jun 23, 2015	19.36	19.42	19.24	19.40	333,463	+0.02(+0.10%)
Jun 22, 2015	19.33	19.51	19.24	19.38	323,887	+0.18(+0.92%)
Jun 19, 2015	19.28	19.45	19.13	19.20	893,385	-0.07(-0.34%)
Jun 18, 2015	19.12	19.42	18.95	19.26	293,005	+0.21(+1.08%)
Jun 17, 2015	19.17	19.26	18.83	19.06	756,213	-0.05(-0.27%)
Jun 16, 2015	19.04	19.74	19.04	19.11	627,210	-0.04(-0.22%)
Jun 15, 2015	19.47	19.47	18.98	19.15	926,535	-0.42(-2.14%)
Jun 12, 2015	19.91	19.93	19.29	19.57	1,001,932	-0.36(-1.82%)
Jun 11, 2015	20.11	20.22	19.84	19.94	914,946	-0.18(-0.88%)
Jun 10, 2015	20.02	20.47	19.96	20.11	993,362	+0.12(+0.61%)
Jun 09, 2015	20.27	20.46	19.94	19.99	449,485	-0.35(-1.70%)
Jun 08, 2015	20.24	20.51	20.15	20.34	647,242	+0.02(+0.09%)
Jun 05, 2015	20.05	20.45	19.95	20.32	808,893	+0.30(+1.49%)
Jun 04, 2015	19.86	20.11	19.71	20.02	458,575	+0.11(+0.56%)
Jun 03, 2015	19.41	20.00	19.27	19.91	472,618	+0.47(+2.40%)
Jun 02, 2015	19.45	19.71	19.32	19.44	316,190	-0.09(-0.48%)
Jun 01, 2015	19.92	20.00	19.39	19.54	709,527	-0.29(-1.46%)
May 29, 2015	19.98	20.37	19.43	19.82	1,245,539	-0.28(-1.39%)
May 28, 2015	19.96	20.19	19.64	20.10	900,675	+0.17(+0.84%)
May 27, 2015	19.15	20.18	19.13	19.94	965,534	+0.81(+4.24%)
May 26, 2015	19.37	19.50	19.09	19.12	568,986	-0.26(-1.35%)
May 22, 2015	19.63	19.39	19.39	19.39	275,480	-0.25(-1.28%)
May 21, 2015	19.63	19.72	19.40	19.64	297,623	+0.04(+0.19%)
May 20, 2015	19.80	19.80	19.50	19.60	328,570	-0.23(-1.18%)
May 19, 2015	19.82	19.95	19.69	19.83	388,744	+0.05(+0.24%)
May 18, 2015	19.43	19.83	19.43	19.79	378,304	+0.31(+1.58%)
May 15, 2015	19.59	19.64	19.38	19.48	313,530	-0.09(-0.48%)
May 14, 2015	19.51	19.92	18.96	19.57	400,943	+0.12(+0.62%)
May 13, 2015	19.68	20.02	19.02	19.45	606,401	-0.22(-1.14%)
May 12, 2015	19.63	19.86	19.34	19.68	568,326	+0.00(+0.02%)
May 11, 2015	19.68	19.94	19.61	19.67	290,563	-0.02(-0.12%)
May 08, 2015	19.74	19.99	19.68	19.69	388,494	+0.10(+0.52%)
May 07, 2015	19.32	19.72	19.23	19.59	369,875	+0.29(+1.50%)
May 06, 2015	19.24	19.39	19.05	19.30	541,444	+0.06(+0.29%)
May 05, 2015	19.56	19.75	19.16	19.25	607,071	-0.42(-2.13%)
May 04, 2015	19.70	19.96	19.57	19.67	357,931	-0.07(-0.38%)

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.