Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.00	11.15	10.57	10.63	1,121,878	-0.27(-2.46%)
Jan 29, 2009	11.08	11.10	10.81	10.90	1,387,349	-0.28(-2.54%)
Jan 28, 2009	11.01	11.25	10.86	11.18	1,405,174	+0.36(+3.36%)
Jan 27, 2009	10.49	10.84	10.36	10.82	1,336,741	+0.33(+3.16%)
Jan 26, 2009	10.50	10.75	10.33	10.48	1,425,510	+0.02(+0.15%)
Jan 23, 2009	10.42	11.03	10.37	10.47	1,360,253	-0.24(-2.21%)
Jan 22, 2009	10.26	10.93	10.13	10.71	2,235,601	+0.24(+2.34%)
Jan 21, 2009	10.39	10.54	10.18	10.46	1,751,946	+0.26(+2.55%)
Jan 20, 2009	10.68	10.83	10.20	10.20	1,761,672	-0.61(-5.62%)
Jan 16, 2009	11.28	11.50	10.56	10.81	1,437,054	-0.40(-3.59%)
Jan 15, 2009	10.78	11.29	10.66	11.21	976,085	+0.43(+3.95%)
Jan 14, 2009	10.76	11.06	10.66	10.78	1,645,531	-0.14(-1.30%)
Jan 13, 2009	10.96	11.11	10.67	10.93	761,967	-0.06(-0.50%)
Jan 12, 2009	11.21	11.25	10.91	10.98	871,963	-0.28(-2.45%)
Jan 09, 2009	11.83	11.83	11.20	11.26	995,541	-0.51(-4.36%)
Jan 08, 2009	11.65	11.89	11.55	11.77	688,793	-0.07(-0.60%)
Jan 07, 2009	12.13	12.39	11.75	11.84	836,080	-0.44(-3.60%)
Jan 06, 2009	12.36	12.79	12.15	12.28	939,783	+0.04(+0.32%)
Jan 05, 2009	12.59	12.70	12.08	12.25	802,532	-0.32(-2.51%)
Jan 02, 2009	12.46	12.66	12.25	12.56	1,095,651	+0.12(+0.95%)
Dec 31, 2008	11.99	12.60	11.80	12.44	0	+0.52(+4.37%)
Dec 30, 2008	11.59	11.97	11.46	11.92	694,502	+0.46(+3.99%)
Dec 29, 2008	11.72	11.83	11.28	11.46	627,580	-0.31(-2.62%)
Dec 26, 2008	11.59	11.86	11.59	11.77	249,022	+0.22(+1.91%)
Dec 24, 2008	11.52	11.76	11.49	11.55	228,122	+0.07(+0.62%)
Dec 23, 2008	11.87	11.96	11.27	11.48	1,049,892	-0.36(-3.00%)
Dec 22, 2008	11.83	12.01	11.53	11.83	1,001,911	+0.05(+0.40%)
Dec 19, 2008	11.68	12.25	11.49	11.79	1,840,049	+0.43(+3.75%)
Dec 18, 2008	11.82	11.82	11.23	11.36	1,073,171	-0.40(-3.42%)
Dec 17, 2008	11.01	12.02	11.01	11.76	1,206,649	+0.59(+5.30%)
Dec 16, 2008	10.70	11.26	10.62	11.17	850,164	+0.45(+4.20%)
Dec 15, 2008	10.78	11.03	10.64	10.72	795,998	-0.06(-0.59%)
Dec 12, 2008	10.22	10.94	10.11	10.78	1,195,071	+0.33(+3.17%)
Dec 11, 2008	11.38	11.45	10.38	10.45	1,563,135	-1.04(-9.07%)
Dec 10, 2008	11.40	11.76	11.06	11.50	1,091,323	-0.34(-2.87%)
Dec 09, 2008	12.66	12.81	11.53	11.83	1,711,826	-0.97(-7.58%)
Dec 08, 2008	11.85	13.04	11.65	12.81	2,207,505	+1.09(+9.30%)
Dec 05, 2008	11.53	11.78	10.97	11.72	1,435,262	-0.02(-0.20%)
Dec 04, 2008	11.64	12.20	11.48	11.74	1,221,294	-0.02(-0.20%)
Dec 03, 2008	11.23	11.97	11.11	11.76	1,443,343	+0.38(+3.33%)
Dec 02, 2008	11.38	11.62	11.00	11.38	1,321,741	+0.22(+1.98%)
Dec 01, 2008	11.92	12.11	11.12	11.16	1,130,284	-1.03(-8.42%)
Nov 28, 2008	12.02	12.23	11.93	12.19	304,261	+0.05(+0.39%)
Nov 26, 2008	11.52	12.17	11.42	12.14	1,246,031	+0.36(+3.08%)
Nov 25, 2008	12.11	12.24	11.29	11.78	1,205,371	-0.17(-1.39%)
Nov 24, 2008	11.65	12.03	11.40	11.95	1,538,698	+0.28(+2.44%)
Nov 21, 2008	10.60	11.80	10.26	11.66	2,311,842	+1.21(+11.56%)
Nov 20, 2008	10.33	10.87	10.11	10.45	2,561,622	+0.01(+0.08%)
Nov 19, 2008	10.90	11.16	10.41	10.45	1,464,779	-0.45(-4.13%)
Nov 18, 2008	11.03	11.34	10.55	10.90	1,079,661	-0.13(-1.15%)
Nov 17, 2008	10.93	11.46	10.83	11.02	924,591	+0.02(+0.22%)
Nov 14, 2008	11.43	11.57	11.00	11.00	1,081,847	-0.66(-5.62%)
Nov 13, 2008	10.81	11.70	10.52	11.65	1,531,836	+0.93(+8.69%)
Nov 12, 2008	10.94	11.23	10.67	10.72	841,784	-0.41(-3.69%)
Nov 11, 2008	11.12	11.75	10.81	11.13	675,031	-0.11(-0.98%)
Nov 10, 2008	11.43	11.80	11.08	11.24	714,789	+0.05(+0.42%)
Nov 07, 2008	11.21	11.44	10.91	11.20	946,755	+0.10(+0.93%)
Nov 06, 2008	11.34	11.81	11.09	11.09	1,192,431	-0.32(-2.77%)
Nov 05, 2008	11.72	11.94	11.32	11.41	1,352,779	-0.47(-3.92%)
Nov 04, 2008	12.24	12.47	11.68	11.87	1,226,475	-0.11(-0.92%)