Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.33	12.39	12.15	12.15	305,186	-0.19(-1.52%)
Dec 29, 2011	12.15	12.34	12.15	12.33	178,806	+0.23(+1.90%)
Dec 28, 2011	12.33	12.44	12.09	12.10	350,570	-0.23(-1.86%)
Dec 27, 2011	12.23	12.41	12.19	12.33	255,885	+0.09(+0.69%)
Dec 23, 2011	12.25	12.35	12.16	12.25	155,866	-0.03(-0.21%)
Dec 21, 2011	12.14	12.29	12.02	12.27	401,935	+0.15(+1.26%)
Dec 20, 2011	11.82	12.16	11.76	12.12	479,745	+0.46(+3.94%)
Dec 19, 2011	11.96	12.26	11.65	11.66	731,756	-0.20(-1.72%)
Dec 16, 2011	11.84	12.06	11.69	11.87	1,204,781	+0.10(+0.87%)
Dec 15, 2011	11.68	11.80	11.53	11.76	532,742	+0.23(+1.99%)
Dec 14, 2011	11.69	11.76	11.53	11.54	697,872	-0.26(-2.16%)
Dec 13, 2011	11.83	11.96	11.74	11.79	1,113,293	+0.03(+0.22%)
Dec 12, 2011	11.59	11.79	11.49	11.76	751,953	+0.05(+0.44%)
Dec 09, 2011	11.46	11.76	11.46	11.71	566,029	+0.31(+2.68%)
Dec 08, 2011	11.71	11.71	11.38	11.41	471,695	-0.39(-3.31%)
Dec 07, 2011	11.73	11.86	11.56	11.80	428,791	+0.00(+0.00%)
Dec 06, 2011	11.81	11.88	11.68	11.80	458,683	+0.00(+0.00%)
Dec 05, 2011	11.65	11.96	11.60	11.80	633,594	+0.30(+2.58%)
Dec 02, 2011	11.60	11.70	11.46	11.50	728,071	+0.05(+0.44%)
Dec 01, 2011	11.62	11.65	11.44	11.45	537,899	-0.22(-1.89%)
Nov 30, 2011	11.72	11.74	11.47	11.67	1,413,595	+0.31(+2.77%)
Nov 29, 2011	11.41	11.49	11.26	11.36	513,204	-0.02(-0.15%)
Nov 28, 2011	11.15	11.38	11.15	11.37	650,811	+0.48(+4.36%)
Nov 25, 2011	10.94	11.15	10.88	10.90	348,485	-0.05(-0.46%)
Nov 23, 2011	10.98	11.06	10.87	10.95	721,704	-0.14(-1.23%)
Nov 22, 2011	11.25	11.29	11.07	11.09	863,775	-0.20(-1.80%)
Nov 21, 2011	11.48	11.48	11.21	11.29	766,595	-0.27(-2.35%)
Nov 18, 2011	11.53	11.66	11.46	11.56	446,508	+0.04(+0.37%)
Nov 17, 2011	11.38	11.66	11.38	11.52	772,421	+0.08(+0.74%)
Nov 16, 2011	11.73	11.77	11.42	11.43	546,790	-0.43(-3.65%)
Nov 15, 2011	11.66	11.94	11.63	11.87	288,346	+0.12(+1.01%)
Nov 14, 2011	11.97	12.01	11.65	11.75	552,552	-0.25(-2.05%)
Nov 11, 2011	11.72	12.04	11.64	11.99	558,748	+0.37(+3.14%)
Nov 10, 2011	11.63	11.79	11.48	11.63	620,924	+0.17(+1.48%)
Nov 09, 2011	11.60	11.77	11.46	11.46	695,411	-0.42(-3.50%)
Nov 08, 2011	11.70	11.91	11.51	11.88	670,789	+0.27(+2.34%)
Nov 07, 2011	11.65	11.73	11.40	11.60	586,493	-0.04(-0.36%)
Nov 04, 2011	11.62	11.67	11.43	11.65	571,804	-0.06(-0.51%)
Nov 03, 2011	11.58	11.71	11.30	11.71	598,146	+0.31(+2.68%)
Nov 02, 2011	11.30	11.46	11.16	11.40	859,539	+0.26(+2.36%)
Nov 01, 2011	11.04	11.33	10.98	11.14	1,674,708	-0.25(-2.16%)
Oct 31, 2011	11.43	11.57	11.35	11.38	890,456	-0.19(-1.61%)
Oct 28, 2011	11.52	11.66	11.23	11.57	682,903	+0.05(+0.44%)
Oct 27, 2011	11.41	11.64	11.08	11.52	2,129,295	+0.31(+2.80%)
Oct 26, 2011	10.97	11.45	10.92	11.20	2,881,403	-0.76(-6.38%)
Oct 25, 2011	12.16	12.16	11.94	11.97	563,684	-0.31(-2.49%)
Oct 24, 2011	12.20	12.35	12.09	12.27	583,172	+0.16(+1.33%)
Oct 21, 2011	12.23	12.23	12.00	12.11	667,557	+0.03(+0.21%)
Oct 20, 2011	12.13	12.18	11.94	12.09	759,025	+0.07(+0.56%)
Oct 19, 2011	12.27	12.33	11.93	12.02	744,935	-0.28(-2.28%)
Oct 18, 2011	11.99	12.39	11.88	12.30	985,018	+0.31(+2.62%)
Oct 17, 2011	12.33	12.38	11.81	11.99	881,008	-0.41(-3.29%)
Oct 14, 2011	12.45	12.73	12.27	12.39	705,799	+0.11(+0.90%)
Oct 13, 2011	12.29	12.44	12.10	12.28	856,238	-0.07(-0.55%)
Oct 12, 2011	12.39	12.47	12.33	12.35	1,233,254	+0.00(+0.00%)
Oct 11, 2011	12.15	12.39	12.10	12.35	1,085,278	+0.14(+1.11%)
Oct 10, 2011	11.98	12.22	11.94	12.21	670,341	+0.37(+3.08%)
Oct 07, 2011	12.17	12.24	11.79	11.85	918,114	-0.28(-2.31%)
Oct 06, 2011	12.08	12.13	11.93	12.13	1,303,303	+0.12(+0.99%)
Oct 05, 2011	11.95	12.10	11.70	12.01	1,517,511	+0.07(+0.57%)
Oct 04, 2011	11.24	11.98	11.22	11.94	1,714,343	+0.63(+5.55%)