Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.900	9.914	9.658	9.658	549,941	-0.19(-1.96%)
Nov 29, 2004	9.927	9.927	9.601	9.852	597,347	+0.15(+1.59%)
Nov 26, 2004	9.667	9.795	9.658	9.698	101,291	-0.00(-0.05%)
Nov 24, 2004	9.663	9.826	9.663	9.702	373,448	+0.03(+0.27%)
Nov 23, 2004	9.927	9.927	9.522	9.676	676,470	-0.25(-2.53%)
Nov 22, 2004	9.566	9.936	9.566	9.927	583,193	+0.31(+3.25%)
Nov 19, 2004	9.729	9.786	9.540	9.614	612,523	-0.17(-1.75%)
Nov 18, 2004	9.790	9.883	9.636	9.786	391,183	+0.04(+0.45%)
Nov 17, 2004	9.461	9.839	9.377	9.742	816,470	+0.39(+4.19%)
Nov 16, 2004	9.474	9.588	9.351	9.351	567,164	-0.20(-2.07%)
Nov 15, 2004	9.289	9.676	9.175	9.548	832,159	-0.17(-1.76%)
Nov 12, 2004	9.777	9.790	9.628	9.720	319,221	-0.05(-0.54%)
Nov 11, 2004	9.531	9.773	9.531	9.773	311,207	+0.16(+1.69%)
Nov 10, 2004	9.553	9.650	9.439	9.610	380,781	+0.12(+1.30%)
Nov 09, 2004	9.359	9.527	9.355	9.487	399,709	+0.02(+0.23%)
Nov 08, 2004	9.663	9.663	9.373	9.465	637,931	-0.16(-1.69%)
Nov 05, 2004	9.324	9.641	9.170	9.628	663,851	+0.39(+4.24%)
Nov 04, 2004	9.236	9.280	9.104	9.236	669,478	+0.09(+0.96%)
Nov 03, 2004	9.025	9.249	8.981	9.148	332,693	+0.20(+2.21%)
Nov 02, 2004	9.258	9.258	8.898	8.950	536,640	-0.28(-3.05%)
Nov 01, 2004	9.051	9.263	8.968	9.232	551,305	+0.23(+2.59%)
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%)