Historical Data for Heartland Express Inc. (HTLD)

$ 21.95   -0.23 (-1.04%) Volume: 276.18k 4:00 PM EDT Sep 13, 2019
After Hours:  $ 21.95 0.00 (0.00%) Volume: 17.99k 5:26 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 22.26 22.29 21.89 21.95 276.18k -0.23 -1.04% 21.95 6.08m 4,820
09/12/19 22.16 22.22 21.83 22.18 554.49k 0.00 0.00% 22.18 12.26m 5,744
09/11/19 22.28 22.28 21.915 22.18 535.21k -0.07 -0.31% 22.18 11.84m 7,418
09/10/19 22.02 22.29 21.97 22.25 560.03k 0.35 1.60% 22.25 12.42m 5,426
09/09/19 21.63 21.91 21.55 21.90 292.18k 0.34 1.58% 21.90 6.36m 3,549
09/06/19 21.70 21.99 21.46 21.56 270.74k -0.17 -0.78% 21.56 5.85m 3,030
09/05/19 21.58 21.92 21.29 21.73 610.19k 1.04 5.03% 21.73 13.19m 5,248
09/04/19 20.67 20.845 20.48 20.69 191.34k 0.25 1.22% 20.69 3.96m 3,083
09/03/19 20.49 20.63 20.25 20.44 274.96k -0.13 -0.63% 20.44 5.61m 3,196
08/30/19 20.45 20.63 20.445 20.57 354.66k 0.21 1.03% 20.57 7.29m 3,119
08/29/19 20.07 20.53 19.96 20.36 236.83k 0.48 2.41% 20.36 4.83m 3,384
08/28/19 19.85 20.07 19.715 19.88 200.87k 0.02 0.10% 19.88 4m 2,436
08/27/19 19.77 20.17 19.75 19.86 378.81k 0.29 1.48% 19.86 7.55m 4,269
08/26/19 19.56 19.57 19.26 19.57 158.22k 0.20 1.03% 19.57 3.09m 1,686
08/23/19 19.93 20.02 19.31 19.37 189.91k -0.64 -3.20% 19.37 3.7m 2,646
08/22/19 20.19 20.29 20.00 20.01 210.46k -0.19 -0.94% 20.01 4.22m 2,782
08/21/19 20.22 20.33 20.04 20.20 150.02k 0.14 0.70% 20.20 3.03m 1,861
08/20/19 19.72 20.08 19.58 20.06 345.66k 0.32 1.62% 20.06 6.91m 3,844
08/19/19 19.93 20.00 19.685 19.74 341.25k 0.05 0.25% 19.74 6.75m 2,348
08/16/19 19.35 19.755 19.35 19.69 391.89k 0.45 2.34% 19.69 7.7m 3,209
08/15/19 19.47 19.5505 19.1096 19.24 179.83k -0.17 -0.88% 19.24 3.46m 2,443