Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.540	9.570	9.280	9.373	769,830	-0.05(-0.51%)
Nov 29, 2005	9.236	9.430	9.091	9.421	751,059	+0.05(+0.56%)
Nov 28, 2005	9.566	9.566	9.267	9.368	519,790	-0.20(-2.07%)
Nov 25, 2005	9.570	9.623	9.513	9.566	177,802	+0.02(+0.23%)
Nov 23, 2005	9.315	9.619	9.315	9.544	625,536	-0.20(-2.03%)
Nov 22, 2005	9.584	9.755	9.566	9.742	720,944	+0.11(+1.14%)
Nov 21, 2005	9.373	9.636	9.302	9.632	944,978	+0.27(+2.87%)
Nov 18, 2005	9.236	9.390	9.135	9.364	554,027	+0.26(+2.85%)
Nov 17, 2005	9.183	9.227	9.038	9.104	209,501	-0.01(-0.14%)
Nov 16, 2005	9.095	9.192	9.060	9.117	348,742	+0.02(+0.19%)
Nov 15, 2005	9.139	9.183	9.060	9.100	510,874	-0.04(-0.43%)
Nov 14, 2005	9.192	9.192	9.030	9.139	334,094	+0.01(+0.10%)
Nov 11, 2005	8.972	9.179	8.972	9.131	363,442	+0.13(+1.42%)
Nov 10, 2005	8.840	9.025	8.656	9.003	231,338	+0.17(+1.94%)
Nov 09, 2005	8.761	8.889	8.691	8.832	307,022	+0.04(+0.40%)
Nov 08, 2005	8.832	8.832	8.708	8.796	326,868	-0.10(-1.14%)
Nov 07, 2005	8.902	9.030	8.854	8.898	353,671	-0.02(-0.25%)
Nov 04, 2005	9.109	9.139	8.832	8.920	449,302	-0.19(-2.12%)
Nov 03, 2005	9.069	9.166	9.016	9.113	342,607	+0.11(+1.22%)
Nov 02, 2005	8.722	9.034	8.695	9.003	613,195	+0.22(+2.50%)
Nov 01, 2005	8.598	8.849	8.598	8.783	502,402	+0.10(+1.11%)
Oct 31, 2005	8.445	8.726	8.418	8.686	540,478	+0.23(+2.70%)
Oct 28, 2005	8.335	8.475	8.291	8.458	995,729	+0.16(+1.96%)
Oct 27, 2005	8.423	8.506	8.247	8.295	1,274,177	-0.16(-1.87%)
Oct 26, 2005	8.533	8.585	8.414	8.453	574,020	-0.05(-0.62%)
Oct 25, 2005	8.440	8.546	8.423	8.506	572,975	+0.04(+0.47%)
Oct 24, 2005	8.519	8.581	8.409	8.467	1,264,394	-0.02(-0.26%)
Oct 21, 2005	8.467	8.568	8.445	8.489	1,237,962	-0.10(-1.18%)
Oct 20, 2005	8.550	8.730	8.462	8.590	992,199	+0.01(+0.15%)
Oct 19, 2005	8.581	8.717	8.471	8.576	659,346	-0.03(-0.31%)
Oct 18, 2005	8.559	8.788	8.550	8.603	325,827	-0.26(-2.93%)
Oct 17, 2005	8.757	8.972	8.708	8.862	516,223	-0.03(-0.30%)
Oct 14, 2005	8.779	8.889	8.642	8.889	378,678	+0.23(+2.69%)
Oct 13, 2005	8.616	8.752	8.462	8.656	497,762	+0.02(+0.20%)
Oct 12, 2005	8.884	8.964	8.572	8.638	595,414	-0.27(-3.06%)
Oct 11, 2005	8.915	9.104	8.902	8.911	718,185	+0.02(+0.25%)
Oct 10, 2005	8.920	9.056	8.814	8.889	401,769	-0.01(-0.10%)
Oct 07, 2005	8.818	8.920	8.779	8.898	355,084	+0.11(+1.25%)
Oct 06, 2005	8.893	9.016	8.651	8.788	461,715	-0.04(-0.50%)
Oct 05, 2005	8.977	9.095	8.832	8.832	736,043	-0.18(-2.00%)
Oct 04, 2005	8.889	9.109	8.876	9.012	606,633	+0.13(+1.44%)
Oct 03, 2005	8.937	9.109	8.832	8.884	578,990	-0.05(-0.59%)
Sep 30, 2005	8.911	9.003	8.832	8.937	341,256	+0.00(+0.05%)
Sep 29, 2005	8.576	8.964	8.519	8.933	355,384	+0.34(+3.99%)
Sep 28, 2005	8.638	8.700	8.519	8.590	648,263	-0.05(-0.61%)
Sep 27, 2005	8.554	8.660	8.467	8.642	524,096	+0.11(+1.24%)
Sep 26, 2005	8.480	8.695	8.467	8.537	629,530	+0.08(+0.94%)
Sep 23, 2005	8.458	8.471	8.313	8.458	371,891	+0.11(+1.26%)
Sep 22, 2005	8.352	8.445	8.335	8.352	906,507	-0.06(-0.68%)
Sep 21, 2005	8.436	8.480	8.348	8.409	798,330	-0.07(-0.83%)
Sep 20, 2005	8.475	8.537	8.357	8.480	806,195	-0.03(-0.31%)
Sep 19, 2005	8.449	8.533	8.445	8.506	417,320	+0.03(+0.31%)
Sep 16, 2005	8.537	8.594	8.467	8.480	2,539,031	-0.01(-0.16%)
Sep 15, 2005	8.537	8.537	8.453	8.493	426,965	-0.00(-0.05%)
Sep 14, 2005	8.484	8.528	8.467	8.497	340,707	+0.02(+0.21%)
Sep 13, 2005	8.484	8.607	8.260	8.480	1,419,663	-0.05(-0.62%)
Sep 12, 2005	8.554	8.638	8.511	8.533	408,941	-0.05(-0.56%)
Sep 09, 2005	8.590	8.634	8.471	8.581	497,428	-0.10(-1.12%)
Sep 08, 2005	8.708	8.761	8.563	8.678	389,583	-0.05(-0.60%)
Sep 07, 2005	8.713	8.801	8.642	8.730	292,488	+0.00(+0.00%)
Sep 06, 2005	8.770	8.968	8.669	8.730	421,459	+0.00(+0.05%)
Sep 02, 2005	9.008	9.060	8.682	8.726	421,002	-0.31(-3.46%)