Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.38	21.70	21.20	21.52	468,330	+0.24(+1.11%)
Nov 29, 2017	20.80	21.31	20.72	21.29	389,905	+0.49(+2.36%)
Nov 28, 2017	20.17	20.83	20.06	20.80	484,407	+0.73(+3.66%)
Nov 27, 2017	20.04	20.12	19.87	20.06	563,231	+0.04(+0.19%)
Nov 24, 2017	20.04	20.13	19.92	20.03	127,590	+0.05(+0.24%)
Nov 22, 2017	20.16	20.32	19.96	19.98	724,581	-0.13(-0.66%)
Nov 21, 2017	19.63	20.13	19.50	20.11	508,918	+0.57(+2.94%)
Nov 20, 2017	19.41	19.67	19.22	19.54	317,481	+0.16(+0.83%)
Nov 17, 2017	19.62	19.77	19.24	19.38	516,189	-0.21(-1.06%)
Nov 16, 2017	19.52	19.86	19.50	19.58	597,359	+0.17(+0.87%)
Nov 15, 2017	19.94	20.00	19.17	19.41	589,018	-0.60(-3.01%)
Nov 14, 2017	20.03	20.08	19.81	20.02	424,006	+0.00(+0.00%)
Nov 13, 2017	19.85	20.03	19.58	20.02	662,618	+0.02(+0.09%)
Nov 10, 2017	20.08	20.16	19.74	20.00	546,196	-0.14(-0.70%)
Nov 09, 2017	20.17	20.29	19.90	20.14	673,439	-0.15(-0.74%)
Nov 08, 2017	20.00	20.34	19.42	20.29	623,123	+0.25(+1.27%)
Nov 07, 2017	19.89	20.22	19.66	20.04	749,614	+0.14(+0.71%)
Nov 06, 2017	19.96	20.04	19.78	19.89	313,261	-0.06(-0.28%)
Nov 03, 2017	20.38	20.38	19.84	19.95	450,099	-0.27(-1.35%)
Nov 02, 2017	19.82	20.26	19.47	20.22	521,577	+0.40(+2.00%)
Nov 01, 2017	20.06	20.19	19.60	19.83	557,939	-0.27(-1.36%)
Oct 31, 2017	20.07	20.32	19.88	20.10	1,083,943	+0.02(+0.09%)
Oct 30, 2017	20.89	21.20	19.91	20.08	1,257,422	-1.12(-5.29%)
Oct 27, 2017	22.62	22.68	21.01	21.20	1,381,256	-1.37(-6.05%)
Oct 26, 2017	22.32	22.70	22.32	22.57	242,268	+0.29(+1.31%)
Oct 25, 2017	22.36	22.36	22.03	22.28	239,288	-0.13(-0.59%)
Oct 24, 2017	22.44	22.67	22.38	22.41	335,121	+0.04(+0.17%)
Oct 23, 2017	22.58	22.67	22.35	22.37	313,952	-0.21(-0.92%)
Oct 20, 2017	22.12	22.60	22.12	22.58	368,113	+0.55(+2.48%)
Oct 19, 2017	21.85	22.08	21.02	22.03	231,029	+0.03(+0.13%)
Oct 18, 2017	21.72	22.01	21.64	22.00	284,109	+0.41(+1.92%)
Oct 17, 2017	21.70	22.35	21.46	21.59	381,609	-0.12(-0.56%)
Oct 16, 2017	21.85	22.60	21.37	21.71	447,273	-0.08(-0.39%)
Oct 13, 2017	22.51	22.51	21.79	21.80	293,322	-0.55(-2.45%)
Oct 12, 2017	22.38	22.49	22.26	22.34	350,979	+0.02(+0.08%)
Oct 11, 2017	22.38	22.53	22.19	22.32	470,316	-0.01(-0.04%)
Oct 10, 2017	22.42	22.47	22.19	22.33	252,168	-0.05(-0.21%)
Oct 09, 2017	22.62	23.14	22.32	22.38	210,228	-0.25(-1.08%)
Oct 06, 2017	22.67	22.86	22.61	22.63	332,873	+0.01(+0.04%)
Oct 05, 2017	22.59	22.69	22.44	22.62	414,747	-0.06(-0.25%)
Oct 04, 2017	22.90	23.00	22.56	22.67	592,004	-0.25(-1.07%)
Oct 03, 2017	23.62	23.64	22.90	22.92	659,938	-0.75(-3.18%)
Oct 02, 2017	23.70	23.75	23.27	23.67	759,585	+0.04(+0.16%)
Sep 29, 2017	22.67	23.76	22.67	23.63	1,797,755	+1.69(+7.69%)
Sep 28, 2017	21.92	22.16	20.52	21.95	439,735	-0.03(-0.13%)
Sep 27, 2017	21.78	22.01	21.66	21.98	382,323	+0.31(+1.44%)
Sep 26, 2017	21.45	21.74	21.44	21.67	364,244	+0.19(+0.88%)
Sep 25, 2017		21.69	21.40	21.48	395,235	-0.16(-0.74%)
Sep 22, 2017	21.65	21.78	21.48	21.64	382,259	+0.00(+0.00%)
Sep 21, 2017	21.62	21.83	21.53	21.64	206,698	+0.02(+0.09%)
Sep 20, 2017	21.35	21.62	21.19	21.62	275,864	+0.30(+1.41%)
Sep 19, 2017	21.42	21.51	21.32	21.32	215,184	-0.06(-0.26%)
Sep 18, 2017	21.24	21.48	21.20	21.37	414,284	+0.14(+0.67%)
Sep 15, 2017	21.06	21.23	21.02	21.23	1,352,549	+0.20(+0.94%)
Sep 14, 2017	21.29	21.33	21.01	21.03	470,003	-0.21(-0.98%)
Sep 13, 2017		21.54	21.03	21.24	404,150	-0.24(-1.10%)
Sep 12, 2017	21.35	21.50	21.33	21.48	436,044	+0.12(+0.57%)
Sep 11, 2017	21.63	21.64	21.11	21.35	504,925	-0.18(-0.83%)
Sep 08, 2017	21.35	21.55	21.25	21.53	790,018	+0.14(+0.66%)
Sep 07, 2017	21.20	21.49	21.19	21.39	555,795	+0.24(+1.11%)
Sep 06, 2017	21.22	21.42	21.12	21.16	314,018	-0.05(-0.22%)
Sep 05, 2017	20.97	21.30	20.90	21.20	591,972	+0.20(+0.94%)

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.