Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.85	13.89	13.56	13.65	281,135	-0.22(-1.57%)
Apr 28, 2022	13.63	13.97	13.63	13.86	256,429	+0.32(+2.34%)
Apr 27, 2022	13.91	13.91	13.42	13.55	265,760	-0.33(-2.35%)
Apr 26, 2022	13.84	14.14	13.80	13.87	430,734	-0.08(-0.57%)
Apr 25, 2022	13.68	14.04	13.56	13.95	403,735	+0.19(+1.36%)
Apr 22, 2022	13.75	14.11	13.66	13.77	483,560	+0.04(+0.29%)
Apr 21, 2022	13.39	13.76	13.23	13.73	358,894	+0.47(+3.58%)
Apr 20, 2022	13.31	13.54	13.24	13.25	303,036	+0.03(+0.22%)
Apr 19, 2022	13.04	13.32	12.94	13.22	354,240	+0.30(+2.30%)
Apr 18, 2022	13.00	13.10	12.84	12.93	207,368	-0.09(-0.68%)
Apr 14, 2022	13.01	13.06	12.77	13.01	339,863	+0.02(+0.15%)
Apr 13, 2022	12.83	13.07	12.83	12.99	262,429	+0.23(+1.78%)
Apr 12, 2022	12.86	13.09	12.67	12.77	429,828	-0.05(-0.39%)
Apr 11, 2022	12.85	12.99	12.76	12.82	360,809	+0.00(+0.00%)
Apr 08, 2022	12.85	13.07	12.65	12.82	424,204	-0.07(-0.54%)
Apr 07, 2022	12.91	12.93	12.64	12.89	436,515	-0.02(-0.15%)
Apr 06, 2022	12.89	13.00	12.66	12.91	581,907	-0.02(-0.15%)
Apr 05, 2022	12.98	13.29	12.90	12.93	583,707	-0.19(-1.43%)
Apr 04, 2022	13.28	13.41	12.93	13.11	500,458	-0.12(-0.90%)
Apr 01, 2022	13.91	13.98	12.83	13.23	833,586	-0.68(-4.90%)
Mar 31, 2022	14.12	14.12	13.80	13.91	446,254	-0.24(-1.68%)
Mar 30, 2022	14.49	14.58	14.09	14.15	214,623	-0.38(-2.59%)
Mar 29, 2022	14.48	14.63	14.44	14.53	454,129	+0.18(+1.24%)
Mar 28, 2022	14.28	14.39	14.19	14.35	375,266	+0.00(+0.00%)
Mar 25, 2022	14.26	14.35	14.14	14.35	192,504	+0.13(+0.90%)
Mar 24, 2022	14.32	14.58	14.18	14.22	174,291	-0.03(-0.21%)
Mar 23, 2022	14.47	14.75	14.22	14.25	161,919	-0.22(-1.50%)
Mar 22, 2022	14.56	14.59	14.43	14.47	191,150	-0.05(-0.34%)
Mar 21, 2022	14.65	14.79	14.43	14.52	171,920	-0.13(-0.88%)
Mar 18, 2022	14.67	14.74	14.47	14.65	532,670	+0.00(+0.00%)
Mar 17, 2022	14.66	14.79	14.53	14.65	228,427	-0.07(-0.47%)
Mar 16, 2022	14.25	14.77	14.07	14.71	306,759	+0.53(+3.76%)
Mar 15, 2022	14.37	14.78	13.89	14.18	581,479	+0.17(+1.20%)
Mar 14, 2022	14.00	14.02	13.82	14.01	251,403	+0.09(+0.64%)
Mar 11, 2022	14.13	14.34	13.90	13.92	204,760	-0.18(-1.26%)
Mar 10, 2022	14.11	14.13	13.96	14.10	160,709	-0.06(-0.42%)
Mar 09, 2022	14.16	14.30	14.06	14.16	196,940	+0.20(+1.41%)
Mar 08, 2022	14.20	14.23	13.84	13.96	397,175	-0.17(-1.19%)
Mar 07, 2022	14.38	14.47	14.08	14.13	350,052	-0.27(-1.85%)
Mar 04, 2022	14.28	14.51	14.26	14.40	171,448	+0.07(+0.48%)
Mar 03, 2022	14.36	14.46	14.25	14.33	212,389	+0.02(+0.14%)
Mar 02, 2022	14.16	14.55	14.15	14.31	211,990	+0.15(+1.05%)
Mar 01, 2022	14.17	14.30	13.98	14.16	277,425	-0.02(-0.14%)
Feb 28, 2022	14.08	14.22	13.95	14.18	270,360	+0.06(+0.42%)
Feb 25, 2022	13.87	14.26	13.72	14.12	207,308	+0.31(+2.22%)
Feb 24, 2022	13.78	13.85	13.68	13.82	286,851	-0.08(-0.57%)
Feb 23, 2022	13.98	14.28	13.86	13.89	231,655	-0.04(-0.28%)
Feb 22, 2022	14.26	14.31	13.93	13.93	219,192	-0.31(-2.15%)
Feb 18, 2022				14.24	0	-0.07(-0.48%)
Feb 17, 2022	14.21	14.38	14.12	14.31	273,825	+0.02(+0.14%)
Feb 16, 2022	14.04	14.34	13.85	14.29	336,863	+0.23(+1.61%)
Feb 15, 2022	14.16	14.35	14.02	14.06	210,357	-0.07(-0.49%)
Feb 14, 2022	14.13	14.28	14.13	14.13	249,570	+0.05(+0.35%)
Feb 11, 2022	14.13	14.26	13.98	14.08	267,097	+0.00(+0.00%)
Feb 10, 2022	14.19	14.38	14.03	14.08	406,249	-0.21(-1.45%)
Feb 09, 2022	14.34	14.42	14.23	14.29	284,970	+0.02(+0.14%)
Feb 08, 2022	14.15	14.36	14.10	14.27	222,678	+0.17(+1.19%)
Feb 07, 2022	14.27	14.41	13.97	14.10	310,166	-0.15(-1.04%)
Feb 04, 2022	14.41	14.41	13.92	14.25	409,499	-0.21(-1.43%)
Feb 03, 2022	14.50			14.46	212,519	-0.06(-0.41%)
Feb 02, 2022	14.66	14.73	14.43	14.52	197,293	-0.19(-1.28%)

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.