Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.034	9.100	8.911	8.999	380,781	-0.04(-0.39%)
Oct 28, 2004	9.034	9.034	8.876	9.034	346,164	+0.03(+0.29%)
Oct 27, 2004	8.968	9.030	8.854	9.008	466,043	-0.01(-0.10%)
Oct 26, 2004	8.902	9.038	8.796	9.016	537,834	+0.19(+2.14%)
Oct 25, 2004	8.788	8.889	8.704	8.827	506,286	+0.03(+0.35%)
Oct 22, 2004	9.100	9.104	8.796	8.796	509,015	-0.26(-2.82%)
Oct 21, 2004	9.104	9.109	8.928	9.051	867,628	-0.02(-0.24%)
Oct 20, 2004	8.572	9.091	8.537	9.073	2,810,071	+0.50(+5.79%)
Oct 19, 2004	8.348	8.581	8.330	8.576	776,738	+0.20(+2.36%)
Oct 18, 2004	8.185	8.405	8.044	8.379	734,789	+0.26(+3.20%)
Oct 15, 2004	7.952	8.225	7.921	8.119	1,037,299	+0.26(+3.30%)
Oct 14, 2004	7.917	7.948	7.833	7.860	378,223	+0.01(+0.17%)
Oct 13, 2004	8.137	8.203	7.846	7.846	363,728	-0.25(-3.10%)
Oct 12, 2004	8.137	8.137	7.921	8.097	235,323	+0.01(+0.16%)
Oct 11, 2004	7.952	8.106	7.917	8.084	535,617	+0.12(+1.55%)
Oct 08, 2004	8.145	8.211	7.930	7.961	1,034,571	-0.23(-2.79%)
Oct 07, 2004	8.352	8.352	8.154	8.189	413,692	-0.17(-2.00%)
Oct 06, 2004	8.291	8.361	8.225	8.357	426,993	+0.04(+0.48%)
Oct 05, 2004	8.379	8.448	8.308	8.317	356,737	-0.09(-1.05%)
Oct 04, 2004	8.295	8.493	8.295	8.405	415,909	+0.06(+0.68%)
Oct 01, 2004	7.943	8.352	7.917	8.348	897,469	+0.23(+2.87%)
Sep 30, 2004	8.220	8.269	8.115	8.115	394,593	-0.18(-2.12%)
Sep 29, 2004	8.018	8.304	8.018	8.291	471,500	+0.22(+2.67%)
Sep 28, 2004	7.996	8.093	7.996	8.075	516,688	+0.08(+0.99%)
Sep 27, 2004	8.053	8.137	7.970	7.996	685,337	-0.14(-1.73%)
Sep 24, 2004	7.992	8.189	7.917	8.137	452,571	+0.22(+2.72%)
Sep 23, 2004	7.921	7.992	7.917	7.921	304,045	-0.03(-0.39%)
Sep 22, 2004	8.071	8.207	7.952	7.952	394,422	-0.29(-3.47%)
Sep 21, 2004	8.093	8.255	8.093	8.238	249,136	+0.11(+1.30%)
Sep 20, 2004	8.145	8.233	8.057	8.132	216,395	-0.06(-0.70%)
Sep 17, 2004	8.115	8.207	7.974	8.189	501,512	+0.15(+1.80%)
Sep 16, 2004	8.110	8.110	7.961	8.044	230,890	-0.07(-0.81%)
Sep 15, 2004	8.154	8.154	8.027	8.110	390,671	+0.03(+0.33%)
Sep 14, 2004	8.097	8.137	8.014	8.084	409,770	-0.00(-0.05%)
Sep 13, 2004	7.992	8.093	7.965	8.088	284,264	+0.12(+1.55%)
Sep 10, 2004	7.974	8.062	7.838	7.965	385,726	-0.05(-0.60%)
Sep 09, 2004	7.978	8.066	7.873	8.014	429,550	+0.06(+0.72%)
Sep 08, 2004	8.000	8.062	7.934	7.956	246,578	+0.03(+0.33%)
Sep 07, 2004	8.027	8.027	7.807	7.930	273,862	+0.06(+0.78%)
Sep 03, 2004	7.912	7.939	7.745	7.868	270,110	-0.02(-0.22%)
Sep 02, 2004	7.772	7.886	7.728	7.886	388,966	+0.15(+1.93%)
Sep 01, 2004	7.675	7.974	7.648	7.736	230,378	+0.02(+0.29%)
Aug 31, 2004	7.688	7.776	7.648	7.714	520,611	+0.07(+0.86%)
Aug 30, 2004	7.798	7.838	7.609	7.648	498,613	-0.21(-2.69%)
Aug 27, 2004	7.780	7.904	7.772	7.860	288,697	+0.07(+0.96%)
Aug 26, 2004	7.785	7.842	7.741	7.785	314,617	+0.00(+0.06%)
Aug 25, 2004	7.684	7.780	7.556	7.780	300,634	+0.12(+1.61%)
Aug 24, 2004	7.864	8.040	7.604	7.657	497,590	-0.04(-0.51%)
Aug 23, 2004	8.110	8.225	7.640	7.697	422,900	+2.45(+46.70%)
Aug 20, 2004	5.202	5.247	5.137	5.247	353,497	+0.08(+1.53%)
Aug 19, 2004	5.206	5.227	5.129	5.167	650,976	-0.05(-0.96%)
Aug 18, 2004	5.131	5.231	5.108	5.217	322,575	+0.07(+1.29%)
Aug 17, 2004	5.215	5.225	5.123	5.151	314,105	-0.04(-0.72%)
Aug 16, 2004	5.098	5.202	5.075	5.188	355,031	+0.11(+2.19%)
Aug 13, 2004	5.237	5.237	5.051	5.077	627,956	-0.11(-2.15%)
Aug 12, 2004	5.249	5.395	5.188	5.188	412,583	-0.10(-1.85%)
Aug 11, 2004	5.288	5.315	5.161	5.286	549,941	+0.01(+0.26%)
Aug 10, 2004	5.096	5.288	5.092	5.272	260,390	+0.17(+3.29%)
Aug 09, 2004	5.067	5.141	5.004	5.104	227,650	+0.08(+1.56%)
Aug 06, 2004	5.209	5.231	5.026	5.026	342,498	-0.22(-4.25%)
Aug 05, 2004	5.327	5.344	5.239	5.249	789,357	-0.11(-2.11%)
Aug 04, 2004	5.268	5.368	5.215	5.362	712,621	+0.06(+1.18%)
Aug 03, 2004	5.376	5.376	5.282	5.299	413,351	-0.07(-1.31%)