NasdaqGS - Delayed Quote • USD
Heartland Express, Inc. (HTLD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 11.53 | 11.55 | 11.35 | 11.46 | 11.46 | 331,700 |
May 16, 2024 | 11.44 | 11.62 | 11.44 | 11.53 | 11.53 | 250,500 |
May 15, 2024 | 11.56 | 11.68 | 11.33 | 11.43 | 11.43 | 432,600 |
May 14, 2024 | 11.76 | 11.83 | 11.38 | 11.42 | 11.42 | 400,200 |
May 13, 2024 | 11.60 | 11.68 | 11.44 | 11.60 | 11.60 | 479,400 |
May 10, 2024 | 11.41 | 11.49 | 11.26 | 11.48 | 11.48 | 411,300 |
May 9, 2024 | 11.17 | 11.39 | 11.13 | 11.36 | 11.36 | 314,300 |
May 8, 2024 | 10.94 | 11.26 | 10.89 | 11.20 | 11.20 | 311,800 |
May 7, 2024 | 10.86 | 11.00 | 10.86 | 10.94 | 10.94 | 497,300 |
May 6, 2024 | 11.21 | 11.36 | 10.87 | 10.90 | 10.90 | 465,200 |
May 3, 2024 | 10.75 | 10.89 | 10.71 | 10.77 | 10.77 | 482,700 |
May 2, 2024 | 10.50 | 10.87 | 10.45 | 10.59 | 10.59 | 596,500 |
May 1, 2024 | 10.33 | 10.63 | 10.15 | 10.40 | 10.40 | 1,279,200 |
Apr 30, 2024 | 9.95 | 10.05 | 9.63 | 9.94 | 9.94 | 1,323,500 |
Apr 29, 2024 | 10.27 | 10.45 | 9.84 | 9.96 | 9.96 | 1,440,200 |
Apr 26, 2024 | 10.07 | 10.57 | 10.04 | 10.36 | 10.36 | 483,800 |
Apr 25, 2024 | 10.23 | 10.38 | 10.04 | 10.10 | 10.10 | 370,000 |
Apr 24, 2024 | 10.26 | 10.38 | 10.12 | 10.33 | 10.33 | 430,700 |
Apr 23, 2024 | 10.27 | 10.55 | 10.23 | 10.43 | 10.43 | 298,000 |
Apr 22, 2024 | 10.52 | 10.56 | 10.26 | 10.28 | 10.28 | 280,000 |
Apr 19, 2024 | 10.10 | 10.56 | 10.10 | 10.49 | 10.49 | 276,100 |
Apr 18, 2024 | 10.36 | 10.38 | 10.09 | 10.16 | 10.16 | 284,400 |
Apr 17, 2024 | 10.20 | 10.37 | 10.00 | 10.34 | 10.34 | 472,900 |
Apr 16, 2024 | 10.76 | 10.76 | 10.42 | 10.44 | 10.44 | 361,100 |
Apr 15, 2024 | 10.92 | 11.06 | 10.66 | 10.68 | 10.68 | 419,900 |
Apr 12, 2024 | 10.74 | 10.90 | 10.67 | 10.89 | 10.89 | 384,600 |
Apr 11, 2024 | 10.85 | 10.85 | 10.71 | 10.79 | 10.79 | 207,200 |
Apr 10, 2024 | 10.63 | 10.90 | 10.47 | 10.79 | 10.79 | 571,800 |
Apr 9, 2024 | 11.06 | 11.21 | 10.87 | 10.89 | 10.89 | 318,000 |
Apr 8, 2024 | 10.95 | 11.25 | 10.91 | 11.06 | 11.06 | 301,900 |
Apr 5, 2024 | 10.91 | 11.05 | 10.88 | 10.90 | 10.90 | 298,900 |
Apr 4, 2024 | 11.15 | 11.28 | 10.92 | 10.95 | 10.95 | 359,500 |
Apr 3, 2024 | 11.03 | 11.39 | 11.03 | 11.22 | 11.22 | 387,200 |
Apr 2, 2024 | 11.15 | 11.27 | 10.83 | 11.06 | 11.06 | 552,300 |
Apr 1, 2024 | 11.79 | 11.79 | 11.19 | 11.30 | 11.30 | 421,300 |
Mar 28, 2024 | 11.70 | 12.05 | 11.70 | 11.94 | 11.94 | 285,500 |
Mar 27, 2024 | 11.59 | 11.68 | 11.57 | 11.66 | 11.66 | 264,300 |
Mar 26, 2024 | 11.56 | 11.64 | 11.49 | 11.49 | 11.49 | 285,300 |
Mar 25, 2024 | 0.02 Dividend | |||||
Mar 25, 2024 | 11.59 | 11.70 | 11.45 | 11.48 | 11.48 | 243,400 |
Mar 22, 2024 | 11.90 | 11.90 | 11.62 | 11.64 | 11.62 | 133,900 |
Mar 21, 2024 | 11.86 | 11.92 | 11.75 | 11.81 | 11.79 | 296,400 |
Mar 20, 2024 | 11.52 | 11.93 | 11.47 | 11.83 | 11.81 | 469,500 |
Mar 19, 2024 | 11.55 | 11.72 | 11.51 | 11.58 | 11.56 | 286,300 |
Mar 18, 2024 | 11.75 | 11.83 | 11.53 | 11.53 | 11.51 | 318,600 |
Mar 15, 2024 | 11.91 | 12.09 | 11.69 | 11.76 | 11.74 | 579,100 |
Mar 14, 2024 | 12.07 | 12.07 | 11.70 | 11.95 | 11.93 | 376,400 |
Mar 13, 2024 | 12.14 | 12.26 | 11.97 | 12.13 | 12.11 | 292,600 |
Mar 12, 2024 | 12.13 | 12.20 | 11.97 | 12.20 | 12.18 | 340,500 |
Mar 11, 2024 | 12.17 | 12.34 | 12.06 | 12.12 | 12.10 | 180,300 |
Mar 8, 2024 | 12.43 | 12.61 | 12.22 | 12.22 | 12.20 | 208,800 |
Mar 7, 2024 | 12.16 | 12.35 | 12.16 | 12.30 | 12.28 | 268,700 |
Mar 6, 2024 | 12.04 | 12.33 | 11.95 | 12.14 | 12.12 | 340,000 |
Mar 5, 2024 | 12.34 | 12.34 | 11.98 | 11.98 | 11.96 | 253,800 |
Mar 4, 2024 | 12.62 | 12.79 | 12.27 | 12.29 | 12.27 | 400,400 |
Mar 1, 2024 | 12.79 | 12.86 | 12.48 | 12.60 | 12.58 | 200,200 |
Feb 29, 2024 | 12.99 | 13.14 | 12.75 | 12.78 | 12.76 | 295,600 |
Feb 28, 2024 | 12.87 | 13.09 | 12.82 | 12.91 | 12.89 | 463,400 |
Feb 27, 2024 | 12.94 | 13.04 | 12.50 | 13.00 | 12.98 | 685,600 |
Feb 26, 2024 | 12.54 | 12.96 | 12.40 | 12.70 | 12.68 | 611,200 |
Feb 23, 2024 | 12.52 | 12.54 | 12.35 | 12.42 | 12.40 | 156,900 |
Feb 22, 2024 | 12.44 | 12.49 | 12.31 | 12.49 | 12.47 | 256,400 |
Feb 21, 2024 | 12.48 | 12.48 | 12.29 | 12.46 | 12.44 | 218,700 |
Feb 20, 2024 | 12.34 | 12.62 | 12.25 | 12.47 | 12.45 | 226,200 |
Feb 16, 2024 | 12.88 | 12.88 | 12.48 | 12.48 | 12.46 | 267,000 |
Feb 15, 2024 | 12.93 | 13.01 | 12.69 | 12.93 | 12.91 | 318,400 |
Feb 14, 2024 | 13.00 | 13.05 | 12.73 | 12.81 | 12.79 | 350,200 |
Feb 13, 2024 | 13.00 | 13.17 | 12.78 | 12.83 | 12.81 | 308,400 |
Feb 12, 2024 | 13.16 | 13.34 | 13.16 | 13.24 | 13.22 | 345,100 |
Feb 9, 2024 | 12.94 | 13.25 | 12.75 | 13.22 | 13.20 | 240,500 |
Feb 8, 2024 | 12.85 | 12.92 | 12.70 | 12.92 | 12.90 | 267,800 |
Feb 7, 2024 | 12.89 | 12.96 | 12.78 | 12.90 | 12.88 | 233,600 |
Feb 6, 2024 | 12.64 | 13.13 | 12.59 | 12.84 | 12.82 | 270,500 |
Feb 5, 2024 | 12.79 | 12.81 | 12.64 | 12.70 | 12.68 | 388,800 |
Feb 2, 2024 | 12.83 | 13.14 | 12.63 | 12.93 | 12.91 | 287,700 |
Feb 1, 2024 | 12.92 | 13.26 | 12.67 | 13.02 | 13.00 | 297,900 |
Jan 31, 2024 | 13.41 | 13.44 | 12.94 | 12.95 | 12.93 | 479,900 |
Jan 30, 2024 | 13.27 | 13.35 | 13.15 | 13.24 | 13.22 | 190,300 |
Jan 29, 2024 | 13.18 | 13.36 | 13.09 | 13.35 | 13.33 | 281,800 |
Jan 26, 2024 | 13.46 | 13.49 | 13.18 | 13.22 | 13.20 | 205,000 |
Jan 25, 2024 | 13.49 | 13.54 | 13.22 | 13.38 | 13.36 | 189,200 |
Jan 24, 2024 | 13.64 | 13.64 | 13.25 | 13.33 | 13.31 | 154,700 |
Jan 23, 2024 | 13.74 | 13.78 | 13.50 | 13.50 | 13.48 | 218,400 |
Jan 22, 2024 | 13.30 | 13.63 | 13.30 | 13.60 | 13.58 | 352,400 |
Jan 19, 2024 | 13.28 | 13.28 | 12.97 | 13.20 | 13.18 | 288,800 |
Jan 18, 2024 | 13.08 | 13.16 | 12.92 | 13.14 | 13.12 | 161,400 |
Jan 17, 2024 | 12.80 | 13.08 | 12.78 | 13.06 | 13.04 | 228,900 |
Jan 16, 2024 | 13.01 | 13.12 | 12.66 | 12.97 | 12.95 | 341,700 |
Jan 12, 2024 | 13.38 | 13.40 | 13.05 | 13.08 | 13.06 | 275,200 |
Jan 11, 2024 | 13.29 | 13.31 | 13.11 | 13.23 | 13.21 | 233,700 |
Jan 10, 2024 | 13.56 | 13.56 | 13.27 | 13.40 | 13.38 | 188,000 |
Jan 9, 2024 | 13.62 | 13.77 | 13.25 | 13.61 | 13.59 | 275,100 |
Jan 8, 2024 | 13.63 | 13.82 | 13.56 | 13.81 | 13.79 | 189,600 |
Jan 5, 2024 | 13.44 | 13.73 | 13.41 | 13.63 | 13.61 | 420,300 |
Jan 4, 2024 | 13.66 | 13.66 | 13.47 | 13.53 | 13.51 | 220,500 |
Jan 3, 2024 | 13.86 | 13.89 | 13.59 | 13.59 | 13.57 | 284,900 |
Jan 2, 2024 | 14.18 | 14.30 | 13.87 | 13.93 | 13.91 | 334,200 |
Dec 29, 2023 | 14.38 | 14.50 | 14.20 | 14.26 | 14.24 | 337,500 |
Dec 28, 2023 | 14.45 | 14.54 | 14.28 | 14.40 | 14.38 | 472,100 |
Dec 27, 2023 | 14.52 | 14.60 | 14.39 | 14.48 | 14.46 | 294,600 |
Dec 26, 2023 | 14.35 | 14.52 | 14.26 | 14.47 | 14.45 | 203,900 |
Dec 22, 2023 | 14.20 | 14.59 | 14.09 | 14.31 | 14.29 | 368,800 |
Dec 21, 2023 | 13.61 | 14.11 | 13.56 | 14.10 | 14.08 | 537,800 |
Dec 20, 2023 | 13.72 | 14.00 | 13.62 | 13.62 | 13.60 | 437,800 |
Dec 19, 2023 | 13.36 | 13.73 | 13.36 | 13.68 | 13.66 | 403,000 |
Dec 18, 2023 | 13.84 | 13.84 | 13.29 | 13.33 | 13.31 | 349,900 |
Dec 15, 2023 | 14.14 | 14.14 | 13.68 | 13.71 | 13.69 | 1,111,400 |
Dec 14, 2023 | 14.09 | 14.21 | 13.95 | 14.02 | 14.00 | 369,600 |
Dec 13, 2023 | 13.56 | 13.84 | 13.21 | 13.73 | 13.71 | 451,000 |
Dec 12, 2023 | 13.86 | 13.88 | 13.54 | 13.58 | 13.56 | 342,000 |
Dec 11, 2023 | 13.92 | 14.10 | 13.90 | 13.90 | 13.88 | 520,300 |
Dec 8, 2023 | 13.80 | 13.97 | 13.75 | 13.76 | 13.74 | 220,300 |
Dec 7, 2023 | 13.73 | 13.80 | 13.60 | 13.80 | 13.78 | 239,600 |
Dec 6, 2023 | 13.82 | 13.83 | 13.51 | 13.62 | 13.60 | 277,800 |
Dec 5, 2023 | 13.75 | 13.81 | 13.60 | 13.75 | 13.73 | 234,300 |
Dec 4, 2023 | 0.02 Dividend | |||||
Dec 4, 2023 | 13.59 | 13.94 | 13.59 | 13.86 | 13.84 | 252,600 |
Dec 1, 2023 | 13.37 | 13.71 | 13.34 | 13.64 | 13.60 | 174,700 |
Nov 30, 2023 | 13.45 | 13.53 | 13.26 | 13.42 | 13.38 | 279,100 |
Nov 29, 2023 | 13.35 | 13.58 | 13.24 | 13.31 | 13.27 | 217,100 |
Nov 28, 2023 | 13.23 | 13.41 | 13.07 | 13.31 | 13.27 | 314,300 |
Nov 27, 2023 | 13.21 | 13.31 | 13.04 | 13.26 | 13.22 | 209,900 |
Nov 24, 2023 | 13.46 | 13.50 | 13.20 | 13.26 | 13.22 | 207,100 |
Nov 22, 2023 | 12.96 | 13.08 | 12.91 | 12.94 | 12.90 | 124,900 |
Nov 21, 2023 | 13.06 | 13.06 | 12.85 | 12.91 | 12.87 | 161,600 |
Nov 20, 2023 | 13.05 | 13.16 | 12.86 | 13.04 | 13.00 | 286,300 |
Nov 17, 2023 | 13.21 | 13.21 | 12.97 | 13.03 | 12.99 | 394,700 |
Nov 16, 2023 | 13.30 | 13.30 | 12.95 | 13.07 | 13.03 | 315,500 |
Nov 15, 2023 | 12.89 | 13.38 | 12.89 | 13.29 | 13.25 | 389,200 |
Nov 14, 2023 | 12.71 | 13.00 | 12.55 | 12.92 | 12.88 | 392,200 |
Nov 13, 2023 | 12.42 | 12.54 | 12.37 | 12.42 | 12.38 | 204,400 |
Nov 10, 2023 | 12.36 | 12.62 | 12.26 | 12.46 | 12.42 | 290,100 |
Nov 9, 2023 | 12.47 | 12.47 | 12.30 | 12.30 | 12.26 | 287,900 |
Nov 8, 2023 | 12.34 | 12.56 | 12.28 | 12.35 | 12.31 | 349,000 |
Nov 7, 2023 | 12.55 | 12.55 | 12.18 | 12.38 | 12.34 | 349,500 |
Nov 6, 2023 | 12.32 | 12.57 | 12.19 | 12.57 | 12.53 | 395,000 |
Nov 3, 2023 | 12.42 | 12.58 | 12.31 | 12.36 | 12.32 | 225,200 |
Nov 2, 2023 | 12.00 | 12.41 | 11.99 | 12.21 | 12.17 | 365,800 |
Nov 1, 2023 | 11.50 | 11.94 | 11.44 | 11.89 | 11.85 | 564,500 |
Oct 31, 2023 | 12.22 | 12.24 | 11.61 | 11.66 | 11.62 | 698,500 |
Oct 30, 2023 | 12.50 | 12.77 | 12.16 | 12.33 | 12.29 | 518,500 |
Oct 27, 2023 | 13.26 | 13.39 | 12.15 | 12.36 | 12.32 | 884,200 |
Oct 26, 2023 | 14.22 | 14.30 | 13.30 | 13.37 | 13.33 | 427,200 |
Oct 25, 2023 | 14.45 | 14.54 | 14.26 | 14.38 | 14.33 | 207,200 |
Oct 24, 2023 | 14.65 | 14.74 | 14.47 | 14.55 | 14.50 | 191,700 |
Oct 23, 2023 | 14.73 | 14.83 | 14.54 | 14.57 | 14.52 | 197,900 |
Oct 20, 2023 | 14.89 | 15.20 | 14.66 | 14.80 | 14.75 | 304,200 |
Oct 19, 2023 | 14.89 | 14.97 | 14.59 | 14.64 | 14.59 | 321,800 |
Oct 18, 2023 | 15.11 | 15.11 | 14.82 | 14.83 | 14.78 | 254,700 |
Oct 17, 2023 | 15.25 | 15.56 | 15.25 | 15.30 | 15.25 | 271,500 |
Oct 16, 2023 | 14.90 | 15.22 | 14.90 | 15.21 | 15.16 | 233,800 |
Oct 13, 2023 | 14.99 | 15.15 | 14.78 | 14.80 | 14.75 | 238,700 |
Oct 12, 2023 | 15.17 | 15.19 | 14.83 | 14.99 | 14.94 | 148,100 |
Oct 11, 2023 | 14.94 | 15.13 | 14.93 | 15.12 | 15.07 | 252,300 |
Oct 10, 2023 | 14.74 | 15.04 | 14.74 | 14.93 | 14.88 | 246,500 |
Oct 9, 2023 | 14.36 | 14.71 | 14.32 | 14.68 | 14.63 | 189,600 |
Oct 6, 2023 | 14.24 | 14.62 | 14.24 | 14.47 | 14.42 | 155,100 |
Oct 5, 2023 | 14.41 | 14.53 | 14.30 | 14.47 | 14.42 | 220,700 |
Oct 4, 2023 | 14.47 | 14.68 | 14.28 | 14.45 | 14.40 | 213,600 |
Oct 3, 2023 | 14.41 | 14.70 | 14.30 | 14.61 | 14.56 | 187,700 |
Oct 2, 2023 | 14.61 | 14.71 | 14.28 | 14.51 | 14.46 | 296,300 |
Sep 29, 2023 | 15.05 | 15.09 | 14.66 | 14.69 | 14.64 | 287,700 |
Sep 28, 2023 | 14.84 | 15.20 | 14.76 | 14.99 | 14.94 | 273,400 |
Sep 27, 2023 | 14.93 | 15.00 | 14.63 | 14.84 | 14.79 | 257,600 |
Sep 26, 2023 | 15.10 | 15.16 | 14.92 | 14.92 | 14.87 | 166,800 |
Sep 25, 2023 | 15.09 | 15.26 | 15.09 | 15.13 | 15.08 | 162,600 |
Sep 22, 2023 | 0.02 Dividend | |||||
Sep 22, 2023 | 15.26 | 15.39 | 15.08 | 15.09 | 15.04 | 254,700 |
Sep 21, 2023 | 15.50 | 15.65 | 15.27 | 15.28 | 15.21 | 201,400 |
Sep 20, 2023 | 15.54 | 15.67 | 15.46 | 15.53 | 15.46 | 246,000 |
Sep 19, 2023 | 15.69 | 15.70 | 15.42 | 15.44 | 15.37 | 221,100 |
Sep 18, 2023 | 15.83 | 15.87 | 15.63 | 15.63 | 15.56 | 242,100 |
Sep 15, 2023 | 16.03 | 16.10 | 15.60 | 15.72 | 15.65 | 1,134,100 |
Sep 14, 2023 | 16.16 | 16.29 | 15.95 | 16.03 | 15.96 | 511,600 |
Sep 13, 2023 | 15.47 | 15.97 | 15.39 | 15.92 | 15.85 | 623,900 |
Sep 12, 2023 | 15.26 | 15.42 | 15.01 | 15.38 | 15.31 | 541,600 |
Sep 11, 2023 | 15.19 | 15.28 | 15.09 | 15.23 | 15.16 | 312,100 |
Sep 8, 2023 | 15.42 | 15.42 | 15.05 | 15.18 | 15.11 | 339,100 |
Sep 7, 2023 | 14.88 | 14.97 | 14.66 | 14.86 | 14.79 | 261,000 |
Sep 6, 2023 | 14.92 | 14.99 | 14.77 | 14.86 | 14.79 | 318,000 |
Sep 5, 2023 | 15.17 | 15.17 | 14.62 | 14.85 | 14.78 | 504,000 |
Sep 1, 2023 | 15.17 | 15.34 | 15.12 | 15.29 | 15.22 | 170,600 |
Aug 31, 2023 | 15.32 | 15.32 | 15.06 | 15.09 | 15.02 | 228,900 |
Aug 30, 2023 | 15.50 | 15.50 | 15.28 | 15.33 | 15.26 | 165,200 |
Aug 29, 2023 | 15.04 | 15.22 | 14.92 | 15.18 | 15.11 | 186,100 |
Aug 28, 2023 | 15.00 | 15.32 | 14.93 | 14.99 | 14.92 | 238,000 |
Aug 25, 2023 | 15.17 | 15.18 | 14.98 | 15.07 | 15.00 | 282,100 |
Aug 24, 2023 | 15.02 | 15.16 | 15.00 | 15.03 | 14.96 | 194,900 |
Aug 23, 2023 | 15.04 | 15.20 | 14.93 | 15.07 | 15.00 | 188,900 |
Aug 22, 2023 | 15.07 | 15.21 | 14.99 | 15.03 | 14.96 | 281,100 |
Aug 21, 2023 | 15.49 | 15.59 | 15.06 | 15.09 | 15.02 | 217,900 |
Aug 18, 2023 | 15.26 | 15.53 | 15.24 | 15.49 | 15.42 | 428,100 |
Aug 17, 2023 | 15.38 | 15.41 | 15.22 | 15.25 | 15.18 | 283,100 |
Aug 16, 2023 | 15.40 | 15.64 | 15.27 | 15.30 | 15.23 | 467,100 |
Aug 15, 2023 | 15.51 | 15.52 | 15.37 | 15.42 | 15.35 | 349,800 |
Aug 14, 2023 | 15.46 | 15.56 | 15.29 | 15.51 | 15.44 | 194,600 |
Aug 11, 2023 | 15.25 | 15.60 | 15.25 | 15.55 | 15.48 | 316,300 |
Aug 10, 2023 | 15.44 | 15.52 | 15.25 | 15.32 | 15.25 | 352,100 |
Aug 9, 2023 | 15.30 | 15.50 | 15.30 | 15.36 | 15.29 | 224,700 |
Aug 8, 2023 | 15.45 | 15.46 | 15.30 | 15.43 | 15.36 | 326,600 |
Aug 7, 2023 | 15.69 | 15.81 | 15.40 | 15.53 | 15.46 | 187,600 |
Aug 4, 2023 | 15.85 | 15.95 | 15.66 | 15.71 | 15.64 | 174,500 |
Aug 3, 2023 | 15.63 | 15.97 | 15.54 | 15.81 | 15.74 | 393,100 |
Aug 2, 2023 | 15.63 | 15.83 | 15.56 | 15.64 | 15.57 | 266,700 |
Aug 1, 2023 | 16.21 | 16.30 | 15.45 | 15.67 | 15.60 | 521,600 |
Jul 31, 2023 | 16.50 | 16.84 | 15.99 | 16.35 | 16.28 | 552,100 |
Jul 28, 2023 | 16.94 | 17.08 | 16.83 | 16.99 | 16.91 | 217,000 |
Jul 27, 2023 | 16.88 | 16.96 | 16.68 | 16.79 | 16.71 | 180,900 |
Jul 26, 2023 | 16.61 | 16.87 | 16.61 | 16.86 | 16.78 | 179,600 |
Jul 25, 2023 | 16.42 | 16.83 | 16.24 | 16.64 | 16.57 | 280,400 |
Jul 24, 2023 | 16.10 | 16.53 | 16.10 | 16.48 | 16.41 | 260,900 |
Jul 21, 2023 | 16.02 | 16.27 | 15.97 | 16.15 | 16.08 | 214,200 |
Jul 20, 2023 | 15.90 | 16.12 | 15.84 | 16.05 | 15.98 | 159,100 |
Jul 19, 2023 | 15.65 | 15.98 | 15.61 | 15.93 | 15.86 | 178,000 |
Jul 18, 2023 | 15.22 | 15.63 | 15.22 | 15.57 | 15.50 | 187,200 |
Jul 17, 2023 | 15.23 | 15.35 | 15.06 | 15.17 | 15.10 | 190,500 |
Jul 14, 2023 | 15.50 | 15.50 | 15.24 | 15.40 | 15.33 | 114,300 |
Jul 13, 2023 | 15.58 | 15.59 | 15.40 | 15.49 | 15.42 | 105,000 |
Jul 12, 2023 | 15.71 | 15.83 | 15.51 | 15.58 | 15.51 | 131,300 |
Jul 11, 2023 | 15.52 | 15.64 | 15.43 | 15.49 | 15.42 | 147,400 |
Jul 10, 2023 | 15.64 | 15.81 | 15.59 | 15.63 | 15.56 | 106,000 |
Jul 7, 2023 | 15.64 | 15.83 | 15.62 | 15.63 | 15.56 | 137,200 |
Jul 6, 2023 | 15.75 | 15.88 | 15.56 | 15.67 | 15.60 | 165,000 |
Jul 5, 2023 | 16.37 | 16.39 | 15.85 | 15.98 | 15.91 | 210,100 |
Jul 3, 2023 | 16.30 | 16.52 | 16.30 | 16.49 | 16.42 | 115,100 |
Jun 30, 2023 | 16.62 | 16.62 | 16.25 | 16.41 | 16.34 | 147,900 |
Jun 29, 2023 | 16.39 | 16.62 | 16.36 | 16.49 | 16.42 | 144,800 |
Jun 28, 2023 | 16.27 | 16.38 | 16.16 | 16.37 | 16.30 | 101,500 |
Jun 27, 2023 | 15.86 | 16.46 | 15.67 | 16.27 | 16.20 | 185,600 |
Jun 26, 2023 | 15.69 | 16.09 | 15.69 | 15.84 | 15.77 | 168,300 |
Jun 23, 2023 | 0.02 Dividend | |||||
Jun 23, 2023 | 15.75 | 15.90 | 15.60 | 15.70 | 15.63 | 386,300 |
Jun 22, 2023 | 16.01 | 16.07 | 15.90 | 15.98 | 15.89 | 191,800 |
Jun 21, 2023 | 16.00 | 16.10 | 15.84 | 16.05 | 15.96 | 136,000 |
Jun 20, 2023 | 16.32 | 16.32 | 16.05 | 16.07 | 15.98 | 208,500 |
Jun 16, 2023 | 16.44 | 16.44 | 16.14 | 16.29 | 16.20 | 738,100 |
Jun 15, 2023 | 16.26 | 16.50 | 16.26 | 16.33 | 16.24 | 195,700 |
Jun 14, 2023 | 16.23 | 16.47 | 16.20 | 16.32 | 16.23 | 196,800 |
Jun 13, 2023 | 16.12 | 16.32 | 16.11 | 16.16 | 16.07 | 180,900 |
Jun 12, 2023 | 16.08 | 16.18 | 15.89 | 16.12 | 16.03 | 171,200 |
Jun 9, 2023 | 16.21 | 16.21 | 15.95 | 16.04 | 15.95 | 167,000 |
Jun 8, 2023 | 16.39 | 16.40 | 16.12 | 16.24 | 16.15 | 139,000 |
Jun 7, 2023 | 16.21 | 16.56 | 16.11 | 16.48 | 16.39 | 268,300 |
Jun 6, 2023 | 15.67 | 16.15 | 15.64 | 16.09 | 16.00 | 216,500 |
Jun 5, 2023 | 15.98 | 15.99 | 15.54 | 15.72 | 15.63 | 157,500 |
Jun 2, 2023 | 15.93 | 16.20 | 15.47 | 16.10 | 16.01 | 162,600 |
Jun 1, 2023 | 15.58 | 15.80 | 15.41 | 15.78 | 15.69 | 172,900 |
May 31, 2023 | 15.87 | 15.96 | 15.43 | 15.60 | 15.51 | 419,300 |
May 30, 2023 | 15.72 | 15.92 | 15.60 | 15.87 | 15.78 | 120,400 |
May 26, 2023 | 15.61 | 15.79 | 15.58 | 15.75 | 15.66 | 142,700 |
May 25, 2023 | 15.42 | 15.61 | 15.18 | 15.59 | 15.50 | 117,900 |
May 24, 2023 | 15.48 | 15.55 | 15.26 | 15.52 | 15.43 | 261,100 |
May 23, 2023 | 15.46 | 15.69 | 15.39 | 15.55 | 15.46 | 142,500 |
May 22, 2023 | 15.52 | 15.59 | 15.33 | 15.54 | 15.45 | 131,400 |
May 19, 2023 | 15.58 | 15.58 | 15.30 | 15.43 | 15.34 | 182,700 |
May 18, 2023 | 15.28 | 15.49 | 15.11 | 15.34 | 15.25 | 171,300 |
Related Tickers
MRTN Marten Transport, Ltd.
18.10
+0.17%
WERN Werner Enterprises, Inc.
37.35
-2.10%
SNDR Schneider National, Inc.
22.12
-1.60%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
CVLG Covenant Logistics Group, Inc.
46.46
-1.00%
ULH Universal Logistics Holdings, Inc.
47.35
-1.00%
PTSI P.A.M. Transportation Services, Inc.
17.55
-0.68%
ARCB ArcBest Corporation
113.78
-1.21%
RXO RXO, Inc.
20.58
-2.60%
SAIA Saia, Inc.
399.14
-2.13%