Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	11.65	11.65	11.30	11.31	218,766	-0.22(-1.91%)
Oct 03, 2024	11.70	11.70	11.39	11.53	325,520	-0.28(-2.37%)
Oct 02, 2024	11.97	12.06	11.78	11.81	169,411	-0.24(-1.99%)
Oct 01, 2024	12.21	12.23	11.77	12.05	414,287	-0.23(-1.87%)
Sep 30, 2024	12.06	12.33	12.02	12.28	293,204	+0.21(+1.74%)
Sep 27, 2024	12.02	12.26	11.96	12.07	167,973	+0.18(+1.51%)
Sep 26, 2024	12.05	12.11	11.84	11.89	173,977	-0.04(-0.33%)
Sep 25, 2024	12.06	12.10	11.88	11.93	209,399	-0.19(-1.57%)
Sep 24, 2024	12.00	12.17	11.98	12.12	223,271	+0.18(+1.51%)
Sep 23, 2024	12.03	12.10	11.91	11.94	231,109	-0.04(-0.33%)
Sep 20, 2024	12.41	12.41	11.95	11.98	1,738,113	-0.49(-3.92%)
Sep 19, 2024	12.60	12.65	12.42	12.47	482,189	+0.11(+0.89%)
Sep 18, 2024	12.40	12.56	12.27	12.36	352,459	-0.04(-0.32%)
Sep 17, 2024	12.38	12.61	12.29	12.40	337,685	+0.12(+0.98%)
Sep 16, 2024	12.27	12.49	12.13	12.28	327,814	+0.19(+1.57%)
Sep 13, 2024	12.04	12.18	11.97	12.09	187,751	+0.19(+1.59%)
Sep 12, 2024	11.80	11.97	11.64	11.90	222,911	+0.12(+1.02%)
Sep 11, 2024	11.67	11.79	11.45	11.78	349,865	+0.06(+0.51%)
Sep 10, 2024	11.73	11.78	11.68	11.72	271,299	-0.01(-0.09%)
Sep 09, 2024	11.72	11.84	11.55	11.73	403,341	-0.02(-0.17%)
Sep 06, 2024	11.97	12.02	11.74	11.75	152,936	-0.21(-1.75%)
Sep 05, 2024	12.28	12.28	11.88	11.96	185,356	-0.34(-2.76%)
Sep 04, 2024	12.29	12.49	12.18	12.30	194,486	+0.00(+0.00%)
Sep 03, 2024	12.27	12.32	12.19	12.30	182,201	-0.06(-0.48%)
Aug 30, 2024	12.25	12.38	12.15	12.36	265,908	+0.12(+0.98%)
Aug 29, 2024	12.20	12.39	12.13	12.24	198,892	+0.02(+0.16%)
Aug 28, 2024	12.07	12.27	12.04	12.22	155,484	+0.14(+1.16%)
Aug 27, 2024	12.38	12.49	12.02	12.08	202,524	-0.30(-2.42%)
Aug 26, 2024	12.44	12.48	12.34	12.38	334,870	+0.02(+0.16%)
Aug 23, 2024	12.18	12.50	12.16	12.36	306,388	+0.19(+1.56%)
Aug 22, 2024	12.38	12.42	12.13	12.17	196,660	-0.13(-1.06%)
Aug 21, 2024	12.33	12.51	12.23	12.30	223,873	+0.00(+0.00%)
Aug 20, 2024	12.29	12.39	12.24	12.30	261,261	-0.02(-0.16%)
Aug 19, 2024	12.39	12.56	12.24	12.32	410,919	-0.04(-0.32%)
Aug 16, 2024	12.12	12.36	12.08	12.36	611,027	+0.22(+1.81%)
Aug 15, 2024	12.20	12.44	12.11	12.14	387,766	+0.15(+1.25%)
Aug 14, 2024	12.21	12.21	11.92	11.99	270,405	-0.17(-1.40%)
Aug 13, 2024	11.94	12.17	11.82	12.16	329,313	+0.31(+2.61%)
Aug 12, 2024	11.87	11.87	11.73	11.85	253,509	+0.02(+0.17%)
Aug 09, 2024	12.15	12.15	11.74	11.83	248,006	-0.22(-1.82%)
Aug 08, 2024	12.13	12.13	11.91	12.05	203,499	+0.06(+0.50%)
Aug 07, 2024	12.30	12.30	11.88	11.99	202,602	-0.17(-1.40%)
Aug 06, 2024	12.11	12.35	12.01	12.16	299,112	+0.00(+0.00%)
Aug 05, 2024	12.04	12.31	11.87	12.16	318,493	-0.24(-1.93%)
Aug 02, 2024	12.35	12.51	12.26	12.40	290,568	-0.31(-2.44%)

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.