Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.01	22.01	22.01	0	-0.10(-0.47%)
Dec 28, 2017	22.15	22.15	21.93	22.12	208,026	-0.08(-0.34%)
Dec 27, 2017	22.07	22.22	21.93	22.19	207,667	+0.15(+0.68%)
Dec 26, 2017	22.17	22.35	21.87	22.04	274,566	-0.13(-0.60%)
Dec 22, 2017	21.71	22.21	21.50	22.17	514,231	+0.45(+2.08%)
Dec 21, 2017	21.75	21.84	21.53	21.72	535,596	+0.05(+0.22%)
Dec 20, 2017	21.69	21.87	21.56	21.67	225,431	+0.10(+0.48%)
Dec 19, 2017	21.38	21.68	21.25	21.57	333,725	+0.09(+0.44%)
Dec 18, 2017	21.59	21.59	21.34	21.48	312,442	+0.05(+0.22%)
Dec 15, 2017	21.07	21.55	21.07	21.43	897,367	+0.36(+1.70%)
Dec 14, 2017	21.45	21.45	20.96	21.07	310,724	-0.31(-1.46%)
Dec 13, 2017	21.18	21.51	21.12	21.38	542,422	+0.26(+1.25%)
Dec 12, 2017	21.15	21.28	21.03	21.12	255,718	+0.04(+0.18%)
Dec 11, 2017	21.43	21.50	21.03	21.08	194,723	-0.41(-1.89%)
Dec 08, 2017	21.77	21.77	21.34	21.49	409,231	-0.14(-0.65%)
Dec 07, 2017	21.28	21.65	21.26	21.63	373,901	+0.33(+1.55%)
Dec 06, 2017	21.03	21.50	20.94	21.30	518,364	+0.29(+1.39%)
Dec 05, 2017	21.31	21.39	20.79	21.01	393,480	-0.33(-1.55%)
Dec 04, 2017	21.78	21.95	21.18	21.34	611,857	-0.22(-1.01%)
Dec 01, 2017	21.52	21.79	21.43	21.55	448,204	+0.03(+0.13%)
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%)

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.