Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.09	11.18	10.95	10.95	1,201,398	-0.16(-1.42%)
Jan 28, 2010	11.60	11.60	10.73	11.11	1,203,636	-0.54(-4.60%)
Jan 27, 2010	11.79	11.98	11.51	11.64	1,281,978	-0.21(-1.80%)
Jan 26, 2010	11.84	12.02	11.75	11.85	398,338	-0.02(-0.20%)
Jan 25, 2010	12.01	12.03	11.83	11.88	308,666	-0.07(-0.59%)
Jan 22, 2010	12.22	12.39	11.91	11.95	429,794	-0.32(-2.63%)
Jan 21, 2010	12.34	12.56	12.14	12.27	780,812	-0.08(-0.64%)
Jan 20, 2010	12.32	12.39	12.17	12.35	943,448	-0.01(-0.06%)
Jan 19, 2010	12.18	12.37	12.09	12.36	655,173	+0.19(+1.55%)
Jan 15, 2010	12.57	12.17	12.17	12.17	1,063,200	-0.36(-2.89%)
Jan 14, 2010	12.39	12.58	12.34	12.53	401,747	+0.08(+0.63%)
Jan 13, 2010	12.42	12.52	12.34	12.45	431,713	+0.04(+0.32%)
Jan 12, 2010	12.39	12.53	12.33	12.41	449,665	-0.07(-0.57%)
Jan 11, 2010	12.61	12.61	12.41	12.48	310,585	-0.02(-0.19%)
Jan 08, 2010	12.33	12.54	12.24	12.51	415,230	+0.17(+1.41%)
Jan 07, 2010	12.48	12.54	12.24	12.34	421,279	-0.15(-1.20%)
Jan 06, 2010	12.53	12.61	12.45	12.48	789,979	-0.02(-0.19%)
Jan 05, 2010	12.55	12.58	12.42	12.51	755,341	+0.04(+0.32%)
Jan 04, 2010	12.41	12.58	12.35	12.47	997,078	+0.43(+3.60%)
Dec 31, 2009	12.20	12.04	12.04	12.04	476,917	-0.25(-2.05%)
Dec 30, 2009	12.26	12.37	12.15	12.29	406,647	-0.06(-0.45%)
Dec 29, 2009	12.25	12.36	12.22	12.34	153,806	+0.10(+0.84%)
Dec 28, 2009	12.32	12.45	12.15	12.24	309,680	+0.00(+0.00%)
Dec 24, 2009	12.32	12.39	12.23	12.24	150,280	-0.01(-0.06%)
Dec 23, 2009	12.00	12.32	11.85	12.25	880,488	+0.28(+2.37%)
Dec 22, 2009	11.98	12.09	11.90	11.96	556,562	-0.03(-0.26%)
Dec 21, 2009	12.00	12.16	11.91	12.00	782,361	+0.03(+0.26%)
Dec 18, 2009	11.99	12.04	11.86	11.96	1,463,697	+0.11(+0.93%)
Dec 17, 2009	11.74	11.95	11.55	11.85	785,143	+0.01(+0.07%)
Dec 16, 2009	11.91	12.04	11.80	11.85	423,224	+0.03(+0.27%)
Dec 15, 2009	11.86	11.92	11.80	11.81	329,663	-0.09(-0.73%)
Dec 14, 2009	11.76	11.93	11.71	11.90	547,395	+0.01(+0.07%)
Dec 11, 2009	11.98	12.04	11.76	11.89	390,665	-0.01(-0.07%)
Dec 10, 2009	11.98	12.17	11.83	11.90	426,249	-0.07(-0.59%)
Dec 09, 2009	12.02	12.07	11.90	11.97	797,198	-0.07(-0.59%)
Dec 08, 2009	11.95	12.11	11.81	12.04	738,372	+0.02(+0.13%)
Dec 07, 2009	12.18	12.20	12.00	12.03	377,294	-0.13(-1.10%)
Dec 04, 2009	12.06	12.45	11.89	12.16	1,240,704	+0.28(+2.32%)
Dec 03, 2009	11.89	11.96	11.85	11.89	739,531	+0.07(+0.60%)
Dec 02, 2009	11.78	11.93	11.73	11.81	917,052	+0.07(+0.60%)
Dec 01, 2009	11.76	11.89	11.67	11.74	1,023,408	+0.12(+1.02%)
Nov 30, 2009	11.57	11.71	11.37	11.63	787,038	+0.02(+0.20%)
Nov 27, 2009	11.52	11.75	11.44	11.60	318,386	-0.19(-1.60%)
Nov 25, 2009	11.91	11.98	11.78	11.79	591,544	-0.09(-0.73%)
Nov 24, 2009	11.97	12.00	11.82	11.88	1,202,971	-0.13(-1.05%)
Nov 23, 2009	11.93	12.11	11.86	12.00	1,200,817	+0.24(+2.08%)
Nov 20, 2009	11.67	11.80	11.61	11.76	1,234,515	+0.13(+1.15%)
Nov 19, 2009	11.55	11.65	11.41	11.63	998,989	-0.04(-0.34%)
Nov 18, 2009	11.64	11.70	11.52	11.67	448,229	-0.01(-0.07%)
Nov 17, 2009	11.59	11.73	11.49	11.67	759,434	+0.09(+0.82%)
Nov 16, 2009	11.26	11.59	11.14	11.58	888,104	+0.37(+3.31%)
Nov 13, 2009	11.17	11.25	11.08	11.21	457,218	+0.05(+0.42%)
Nov 12, 2009	11.31	11.31	11.11	11.16	888,349	-0.13(-1.19%)
Nov 11, 2009	11.12	11.31	11.07	11.29	812,142	+0.26(+2.36%)
Nov 10, 2009	11.03	11.13	10.87	11.03	1,213,133	-0.03(-0.28%)
Nov 09, 2009	10.90	11.10	10.77	11.07	659,791	+0.24(+2.18%)
Nov 06, 2009	10.70	10.90	10.66	10.83	692,282	+0.05(+0.44%)
Nov 05, 2009	10.59	10.86	10.57	10.78	703,723	+0.25(+2.40%)
Nov 04, 2009	10.74	10.74	10.52	10.53	1,064,792	-0.19(-1.76%)
Nov 03, 2009	10.50	10.73	10.50	10.72	820,968	+0.14(+1.34%)