Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.42	10.46	10.16	10.33	665,712	-0.09(-0.89%)
Jan 30, 2006	9.865	10.53	9.825	10.42	1,304,417	+0.67(+6.87%)
Jan 27, 2006	9.874	9.874	9.612	9.749	400,549	-0.12(-1.26%)
Jan 26, 2006	9.550	9.874	9.506	9.874	642,159	+0.41(+4.36%)
Jan 25, 2006	9.559	9.559	9.262	9.461	695,028	-0.04(-0.37%)
Jan 24, 2006	9.000	9.585	8.991	9.497	966,717	+0.58(+6.46%)
Jan 23, 2006	9.107	9.111	8.849	8.920	588,623	-0.17(-1.90%)
Jan 20, 2006	9.288	9.333	9.067	9.093	487,691	-0.16(-1.77%)
Jan 19, 2006	9.111	9.412	9.107	9.257	850,820	+0.22(+2.40%)
Jan 18, 2006	8.734	9.488	8.668	9.040	1,750,623	-0.03(-0.29%)
Jan 17, 2006	9.120	9.160	9.067	9.067	381,371	-0.13(-1.40%)
Jan 13, 2006	9.310	9.355	9.195	9.195	231,337	-0.07(-0.77%)
Jan 12, 2006	9.231	9.333	9.098	9.266	738,911	-0.04(-0.38%)
Jan 11, 2006	9.399	9.510	9.244	9.302	401,328	-0.14(-1.50%)
Jan 10, 2006	9.359	9.492	9.266	9.443	488,916	+0.00(+0.00%)
Jan 09, 2006	9.089	9.466	9.084	9.443	703,682	+0.33(+3.65%)
Jan 06, 2006	9.098	9.271	9.009	9.111	440,423	+0.06(+0.64%)
Jan 05, 2006	9.053	9.164	9.009	9.053	320,540	-0.01(-0.15%)
Jan 04, 2006	9.040	9.204	9.009	9.067	414,445	-0.04(-0.49%)
Jan 03, 2006	9.058	9.231	8.601	9.111	370,186	+0.12(+1.28%)
Dec 30, 2005	9.111	9.310	8.947	8.996	251,825	-0.18(-1.98%)
Dec 29, 2005	9.022	9.310	9.022	9.177	294,497	+0.10(+1.07%)
Dec 28, 2005	9.080	9.129	8.956	9.080	209,595	+0.06(+0.64%)
Dec 27, 2005	9.306	9.306	9.009	9.022	336,637	-0.21(-2.30%)
Dec 23, 2005	9.177	9.288	9.146	9.235	205,367	+0.10(+1.07%)
Dec 22, 2005	9.129	9.164	8.978	9.138	318,993	+0.05(+0.59%)
Dec 21, 2005	8.694	9.120	8.694	9.084	533,053	+0.39(+4.43%)
Dec 20, 2005	8.756	8.814	8.632	8.699	277,181	-0.05(-0.56%)
Dec 19, 2005	8.734	8.854	8.681	8.747	465,568	+0.00(+0.05%)
Dec 16, 2005	8.849	8.907	8.716	8.743	911,505	-0.09(-1.00%)
Dec 15, 2005	8.814	8.894	8.747	8.832	528,849	-0.07(-0.75%)
Dec 14, 2005	8.872	8.982	8.867	8.898	687,010	+0.04(+0.45%)
Dec 13, 2005	9.062	9.093	8.846	8.858	865,155	-0.21(-2.30%)
Dec 12, 2005	9.067	9.213	9.022	9.067	500,644	+0.03(+0.34%)
Dec 09, 2005	9.053	9.146	8.960	9.036	440,430	-0.00(-0.05%)
Dec 08, 2005	9.146	9.297	8.996	9.040	617,987	-0.09(-0.97%)
Dec 07, 2005	9.337	9.412	9.129	9.129	899,056	-0.22(-2.37%)
Dec 06, 2005	9.381	9.488	9.324	9.350	330,617	+0.00(+0.00%)
Dec 05, 2005	9.426	9.466	9.222	9.350	447,968	-0.08(-0.80%)
Dec 02, 2005	9.519	9.532	9.271	9.426	441,190	-0.10(-1.07%)
Dec 01, 2005	9.501	9.630	9.421	9.528	560,735	+0.08(+0.84%)
Nov 30, 2005	9.616	9.647	9.355	9.448	763,692	-0.05(-0.51%)
Nov 29, 2005	9.310	9.506	9.164	9.497	745,070	+0.05(+0.56%)
Nov 28, 2005	9.643	9.643	9.341	9.443	515,646	-0.20(-2.07%)
Nov 25, 2005	9.647	9.701	9.590	9.643	176,384	+0.02(+0.23%)
Nov 23, 2005	9.390	9.696	9.390	9.621	620,548	-0.20(-2.03%)
Nov 22, 2005	9.661	9.834	9.643	9.820	715,196	+0.11(+1.14%)
Nov 21, 2005	9.448	9.714	9.377	9.709	937,443	+0.27(+2.87%)
Nov 18, 2005	9.310	9.466	9.208	9.439	549,609	+0.26(+2.85%)
Nov 17, 2005	9.257	9.302	9.111	9.177	207,830	-0.01(-0.14%)
Nov 16, 2005	9.169	9.266	9.133	9.191	345,962	+0.02(+0.19%)
Nov 15, 2005	9.213	9.257	9.133	9.173	506,800	-0.04(-0.43%)
Nov 14, 2005	9.266	9.266	9.102	9.213	331,430	+0.01(+0.10%)
Nov 11, 2005	9.044	9.253	9.044	9.204	360,544	+0.13(+1.42%)
Nov 10, 2005	8.911	9.098	8.725	9.075	229,493	+0.17(+1.94%)
Nov 09, 2005	8.832	8.960	8.761	8.903	304,574	+0.04(+0.40%)
Nov 08, 2005	8.903	8.903	8.778	8.867	324,261	-0.10(-1.14%)
Nov 07, 2005	8.973	9.102	8.925	8.969	350,851	-0.02(-0.25%)
Nov 04, 2005	9.182	9.213	8.903	8.991	445,720	-0.20(-2.12%)
Nov 03, 2005	9.142	9.240	9.089	9.186	339,875	+0.11(+1.22%)
Nov 02, 2005	8.792	9.107	8.765	9.075	608,306	+0.22(+2.50%)