Historical Data for Heartland Express Inc. (HTLD)

$ 18.98   -0.165 (-0.86%) Volume: 278.09k 4:00 PM EST 28-Jan-2020
After Hours:  $ 18.98 0.00 (0.00%) Volume: 2.48k 4:00 PM EST 28-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 19.15 19.29 18.97 18.98 278.09k -0.165 -0.86% 18.98 5.3m 4,058
01/27/20 19.24 19.30 18.99 19.145 295.12k -0.385 -1.97% 19.145 5.65m 4,066
01/24/20 20.22 20.22 19.40 19.53 598.25k -0.73 -3.60% 19.53 11.72m 5,074
01/23/20 20.19 20.56 19.67 20.26 496.05k -0.10 -0.49% 20.26 10.03m 5,093
01/22/20 20.89 20.89 20.24 20.36 210.16k -0.40 -1.93% 20.36 4.29m 2,678
01/21/20 21.00 21.10 20.715 20.76 179.9k -0.25 -1.19% 20.76 3.74m 2,060
01/17/20 21.15 21.32 20.89 21.01 191.87k -0.12 -0.57% 21.01 4.03m 2,685
01/16/20 21.02 21.36 20.94 21.13 272.15k 0.25 1.20% 21.13 5.76m 3,190
01/15/20 20.87 21.11 20.78 20.88 211.36k -0.03 -0.14% 20.88 4.42m 2,666
01/14/20 20.63 21.07 20.57 20.91 240.81k 0.18 0.87% 20.91 5.03m 3,974
01/13/20 20.57 20.75 20.46 20.73 157.16k 0.09 0.44% 20.73 3.24m 2,092
01/10/20 20.49 20.70 20.39 20.64 163.13k 0.125 0.61% 20.64 3.36m 2,472
01/09/20 20.35 20.55 20.33 20.515 219.8k 0.175 0.86% 20.515 4.5m 2,593
01/08/20 20.37 20.57 20.25 20.34 169.04k -0.05 -0.25% 20.34 3.44m 2,513
01/07/20 20.35 20.44 20.25 20.39 141.44k 0.05 0.25% 20.39 2.88m 2,097
01/06/20 20.40 20.43 20.01 20.34 313.07k -0.31 -1.50% 20.34 6.36m 3,233
01/03/20 20.58 20.67 20.415 20.65 278.8k -0.19 -0.91% 20.65 5.74m 2,659
01/02/20 21.16 21.19 20.73 20.84 175.42k -0.21 -1.00% 20.84 3.66m 2,706
12/31/19 20.65 21.11 20.65 21.05 264.06k 0.31 1.49% 21.05 5.55m 3,083
12/30/19 20.92 20.96 20.66 20.74 179.18k -0.18 -0.86% 20.74 3.72m 2,810