Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.08	13.20	12.74	12.87	227,018	-0.24(-1.80%)
Oct 30, 2006	12.80	13.15	12.70	13.11	303,799	+0.24(+1.84%)
Oct 27, 2006	12.90	13.11	12.81	12.87	370,720	-0.08(-0.61%)
Oct 26, 2006	13.03	13.08	12.63	12.95	444,129	+0.01(+0.06%)
Oct 25, 2006	12.99	13.16	12.79	12.94	325,473	-0.01(-0.06%)
Oct 24, 2006	12.70	12.99	12.45	12.95	726,518	-0.07(-0.54%)
Oct 23, 2006	13.01	13.20	12.70	13.02	441,476	-0.12(-0.90%)
Oct 20, 2006	13.27	13.27	12.71	13.14	589,299	-0.06(-0.42%)
Oct 19, 2006	12.53	13.21	12.49	13.19	779,050	+0.59(+4.69%)
Oct 18, 2006	13.28	13.28	12.60	12.60	1,304,995	-0.64(-4.82%)
Oct 17, 2006	13.71	13.71	13.07	13.24	672,576	-0.67(-4.82%)
Oct 16, 2006	13.71	13.96	13.64	13.91	466,050	+0.21(+1.55%)
Oct 13, 2006	13.54	13.86	13.24	13.70	710,108	-0.14(-1.03%)
Oct 12, 2006	13.56	13.84	13.53	13.84	470,506	+0.37(+2.75%)
Oct 11, 2006	13.66	13.66	13.33	13.47	620,589	-0.14(-1.04%)
Oct 10, 2006	12.94	13.65	12.90	13.61	972,006	+0.77(+6.02%)
Oct 09, 2006	12.48	12.88	12.30	12.84	439,015	+0.37(+2.97%)
Oct 06, 2006	12.74	12.81	12.41	12.47	291,280	-0.35(-2.77%)
Oct 05, 2006	12.53	12.85	12.51	12.82	476,266	+0.29(+2.33%)
Oct 04, 2006	12.19	12.65	12.06	12.53	600,812	+0.28(+2.25%)
Oct 03, 2006	12.04	12.37	12.02	12.26	746,625	+0.15(+1.24%)
Oct 02, 2006	12.32	12.43	12.02	12.11	380,783	-0.25(-2.04%)
Sep 29, 2006	12.32	12.50	12.14	12.36	552,299	+0.00(+0.00%)
Sep 28, 2006	12.56	12.59	12.22	12.36	533,532	-0.16(-1.26%)
Sep 27, 2006	12.58	12.60	12.42	12.52	433,120	-0.11(-0.87%)
Sep 26, 2006	12.54	12.67	12.42	12.63	456,157	+0.09(+0.75%)
Sep 25, 2006	12.46	12.65	12.22	12.53	547,709	+0.14(+1.15%)
Sep 22, 2006	12.46	12.56	12.19	12.39	297,302	-0.14(-1.13%)
Sep 21, 2006	12.69	12.69	12.41	12.53	411,395	-0.09(-0.75%)
Sep 20, 2006	12.60	12.83	12.53	12.63	782,537	+0.15(+1.20%)
Sep 19, 2006	12.56	12.57	12.16	12.48	480,589	-0.11(-0.88%)
Sep 18, 2006	12.42	12.63	12.34	12.59	396,078	+0.07(+0.57%)
Sep 15, 2006	12.60	12.63	12.26	12.52	862,974	+0.01(+0.06%)
Sep 14, 2006	13.08	13.08	12.41	12.51	559,565	-0.65(-4.97%)
Sep 13, 2006	13.26	13.30	13.08	13.16	341,666	-0.03(-0.24%)
Sep 12, 2006	12.37	13.21	12.30	13.19	621,595	+0.83(+6.69%)
Sep 11, 2006	11.96	12.37	11.90	12.37	683,920	+0.36(+3.02%)
Sep 08, 2006	11.88	12.07	11.86	12.00	263,468	+0.10(+0.86%)
Sep 07, 2006	11.96	12.06	11.86	11.90	419,570	-0.09(-0.72%)
Sep 06, 2006	12.32	12.39	11.99	11.99	358,576	-0.45(-3.61%)
Sep 05, 2006	12.47	12.64	12.39	12.44	314,585	-0.15(-1.19%)
Sep 01, 2006	12.74	12.74	12.51	12.59	183,228	-0.09(-0.68%)
Aug 31, 2006	12.58	12.71	12.40	12.67	330,223	+0.22(+1.77%)
Aug 30, 2006	12.67	12.67	12.37	12.45	283,629	-0.17(-1.37%)
Aug 29, 2006	12.43	12.67	12.32	12.63	679,985	+0.24(+1.91%)
Aug 28, 2006	12.02	12.49	12.02	12.39	266,331	+0.36(+3.01%)
Aug 25, 2006	11.96	12.10	11.90	12.03	232,569	-0.01(-0.07%)
Aug 24, 2006	12.02	12.19	11.90	12.04	568,972	+0.02(+0.13%)
Aug 23, 2006	11.97	12.09	11.86	12.02	376,398	-0.01(-0.07%)
Aug 22, 2006	11.92	12.13	11.91	12.03	387,634	+0.06(+0.53%)
Aug 21, 2006	12.04	12.04	11.82	11.96	375,746	-0.15(-1.24%)
Aug 18, 2006	12.33	12.33	11.93	12.11	490,491	-0.23(-1.85%)
Aug 17, 2006	12.28	12.41	12.26	12.34	295,206	+0.02(+0.19%)
Aug 16, 2006	12.13	12.40	12.04	12.32	322,158	+0.32(+2.63%)
Aug 15, 2006	11.85	12.01	11.74	12.00	504,925	+0.49(+4.24%)
Aug 14, 2006	11.51	11.85	11.32	11.52	553,909	+0.17(+1.46%)
Aug 11, 2006	11.33	11.39	11.19	11.35	832,329	+0.03(+0.28%)
Aug 10, 2006	11.19	11.41	11.11	11.32	362,057	+0.09(+0.77%)
Aug 09, 2006	11.58	11.67	11.19	11.23	597,833	-0.20(-1.79%)
Aug 08, 2006	11.60	11.74	11.37	11.44	527,396	-0.15(-1.29%)
Aug 07, 2006	11.95	12.04	11.43	11.59	802,697	-0.44(-3.67%)
Aug 04, 2006	12.26	12.57	11.79	12.03	595,922	-0.17(-1.42%)
Aug 03, 2006	11.66	12.41	11.59	12.20	645,061	+0.42(+3.54%)
Aug 02, 2006	11.99	12.10	11.71	11.78	494,049	-0.11(-0.93%)