Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.11	11.20	10.97	10.97	1,199,372	-0.16(-1.42%)
Jan 28, 2010	11.62	11.62	10.75	11.12	1,201,606	-0.54(-4.60%)
Jan 27, 2010	11.81	12.00	11.53	11.66	1,279,816	-0.21(-1.79%)
Jan 26, 2010	11.86	12.04	11.77	11.87	397,666	-0.02(-0.20%)
Jan 25, 2010	12.03	12.05	11.85	11.90	308,146	-0.07(-0.59%)
Jan 22, 2010	12.25	12.41	11.93	11.97	429,069	-0.32(-2.63%)
Jan 21, 2010	12.36	12.58	12.16	12.29	779,496	-0.08(-0.64%)
Jan 20, 2010	12.34	12.41	12.19	12.37	941,857	-0.01(-0.06%)
Jan 19, 2010	12.20	12.39	12.11	12.38	654,068	+0.19(+1.55%)
Jan 15, 2010	12.59	12.19	12.19	12.19	1,061,407	-0.36(-2.89%)
Jan 14, 2010	12.41	12.60	12.36	12.55	401,070	+0.08(+0.63%)
Jan 13, 2010	12.44	12.54	12.36	12.47	430,985	+0.04(+0.32%)
Jan 12, 2010	12.41	12.55	12.35	12.43	448,906	-0.07(-0.57%)
Jan 11, 2010	12.63	12.63	12.43	12.51	310,061	-0.02(-0.19%)
Jan 08, 2010	12.35	12.56	12.26	12.53	414,530	+0.17(+1.40%)
Jan 07, 2010	12.50	12.56	12.26	12.36	420,569	-0.15(-1.20%)
Jan 06, 2010	12.55	12.63	12.47	12.51	788,647	-0.02(-0.19%)
Jan 05, 2010	12.57	12.60	12.44	12.53	754,067	+0.04(+0.32%)
Jan 04, 2010	12.43	12.60	12.37	12.49	995,397	+0.43(+3.60%)
Dec 31, 2009	12.22	12.06	12.06	12.06	476,113	-0.25(-2.05%)
Dec 30, 2009	12.28	12.40	12.17	12.31	405,961	-0.06(-0.45%)
Dec 29, 2009	12.27	12.38	12.25	12.36	153,546	+0.10(+0.84%)
Dec 28, 2009	12.34	12.47	12.17	12.26	309,158	+0.00(+0.00%)
Dec 24, 2009	12.34	12.41	12.25	12.26	150,027	-0.01(-0.06%)
Dec 23, 2009	12.02	12.34	11.87	12.27	879,003	+0.28(+2.37%)
Dec 22, 2009	12.00	12.11	11.92	11.98	555,624	-0.03(-0.26%)
Dec 21, 2009	12.02	12.18	11.93	12.02	781,042	+0.03(+0.26%)
Dec 18, 2009	12.01	12.06	11.88	11.98	1,461,228	+0.11(+0.93%)
Dec 17, 2009	11.76	11.97	11.57	11.87	783,819	+0.01(+0.07%)
Dec 16, 2009	11.93	12.06	11.82	11.87	422,511	+0.03(+0.27%)
Dec 15, 2009	11.88	11.94	11.82	11.83	329,107	-0.09(-0.73%)
Dec 14, 2009	11.78	11.95	11.73	11.92	546,472	+0.01(+0.07%)
Dec 11, 2009	12.00	12.06	11.78	11.91	390,006	-0.01(-0.07%)
Dec 10, 2009	12.00	12.19	11.85	11.92	425,530	-0.07(-0.59%)
Dec 09, 2009	12.04	12.09	11.92	11.99	795,854	-0.07(-0.59%)
Dec 08, 2009	11.97	12.13	11.83	12.06	737,127	+0.02(+0.13%)
Dec 07, 2009	12.20	12.22	12.02	12.05	376,657	-0.13(-1.10%)
Dec 04, 2009	12.08	12.47	11.91	12.18	1,238,611	+0.28(+2.32%)
Dec 03, 2009	11.91	11.98	11.87	11.91	738,284	+0.07(+0.60%)
Dec 02, 2009	11.80	11.95	11.75	11.83	915,505	+0.07(+0.60%)
Dec 01, 2009	11.78	11.91	11.69	11.76	1,021,683	+0.12(+1.02%)
Nov 30, 2009	11.59	11.73	11.38	11.65	785,711	+0.02(+0.20%)
Nov 27, 2009	11.53	11.77	11.46	11.62	317,849	-0.19(-1.60%)
Nov 25, 2009	11.93	12.00	11.80	11.81	590,546	-0.09(-0.73%)
Nov 24, 2009	11.99	12.02	11.84	11.90	1,200,943	-0.13(-1.05%)
Nov 23, 2009	11.95	12.13	11.88	12.02	1,198,792	+0.24(+2.08%)
Nov 20, 2009	11.69	11.82	11.63	11.78	1,232,433	+0.13(+1.15%)
Nov 19, 2009	11.57	11.67	11.43	11.65	997,305	-0.04(-0.34%)
Nov 18, 2009	11.66	11.72	11.53	11.68	447,473	-0.01(-0.07%)
Nov 17, 2009	11.61	11.75	11.51	11.69	758,153	+0.09(+0.82%)
Nov 16, 2009	11.28	11.61	11.16	11.60	886,607	+0.37(+3.31%)
Nov 13, 2009	11.19	11.27	11.10	11.23	456,446	+0.05(+0.42%)
Nov 12, 2009	11.33	11.33	11.13	11.18	886,851	-0.13(-1.19%)
Nov 11, 2009	11.14	11.33	11.08	11.31	810,773	+0.26(+2.36%)
Nov 10, 2009	11.05	11.15	10.89	11.05	1,211,087	-0.03(-0.29%)
Nov 09, 2009	10.92	11.12	10.79	11.08	658,679	+0.24(+2.18%)
Nov 06, 2009	10.71	10.92	10.67	10.85	691,115	+0.05(+0.44%)
Nov 05, 2009	10.61	10.88	10.59	10.80	702,536	+0.25(+2.39%)
Nov 04, 2009	10.75	10.75	10.54	10.55	1,062,997	-0.19(-1.76%)
Nov 03, 2009	10.52	10.75	10.52	10.74	819,583	+0.14(+1.34%)