Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.982	9.075	8.903	9.009	338,535	+0.00(+0.05%)
Sep 29, 2005	8.645	9.036	8.588	9.005	352,551	+0.35(+3.99%)
Sep 28, 2005	8.707	8.770	8.588	8.659	643,094	-0.05(-0.61%)
Sep 27, 2005	8.623	8.730	8.535	8.712	519,917	+0.11(+1.24%)
Sep 26, 2005	8.548	8.765	8.535	8.606	624,510	+0.08(+0.94%)
Sep 23, 2005	8.526	8.539	8.379	8.526	368,926	+0.11(+1.26%)
Sep 22, 2005	8.419	8.512	8.402	8.419	899,279	-0.06(-0.68%)
Sep 21, 2005	8.504	8.548	8.415	8.477	791,964	-0.07(-0.83%)
Sep 20, 2005	8.543	8.606	8.424	8.548	799,766	-0.03(-0.31%)
Sep 19, 2005	8.517	8.601	8.512	8.574	413,993	+0.03(+0.31%)
Sep 16, 2005	8.606	8.663	8.535	8.548	2,518,786	-0.01(-0.16%)
Sep 15, 2005	8.606	8.606	8.521	8.561	423,561	-0.00(-0.05%)
Sep 14, 2005	8.552	8.597	8.535	8.566	337,991	+0.02(+0.21%)
Sep 13, 2005	8.552	8.676	8.326	8.548	1,408,343	-0.05(-0.62%)
Sep 12, 2005	8.623	8.707	8.579	8.601	405,680	-0.05(-0.56%)
Sep 09, 2005	8.659	8.703	8.539	8.650	493,461	-0.10(-1.12%)
Sep 08, 2005	8.778	8.832	8.632	8.747	386,477	-0.05(-0.60%)
Sep 07, 2005	8.783	8.872	8.712	8.801	290,156	+0.00(+0.00%)
Sep 06, 2005	8.841	9.040	8.739	8.801	418,099	+0.00(+0.05%)
Sep 02, 2005	9.080	9.133	8.752	8.796	417,645	-0.31(-3.45%)
Sep 01, 2005	8.894	9.231	8.832	9.111	741,738	+0.23(+2.54%)
Aug 31, 2005	8.610	8.911	8.610	8.885	498,481	+0.23(+2.66%)
Aug 30, 2005	8.650	8.734	8.579	8.654	326,548	-0.06(-0.66%)
Aug 29, 2005	8.548	8.743	8.490	8.712	407,915	+0.16(+1.81%)
Aug 26, 2005	8.654	8.668	8.526	8.557	585,095	-0.10(-1.13%)
Aug 25, 2005	8.610	8.707	8.597	8.654	365,774	+0.04(+0.51%)
Aug 24, 2005	8.504	8.765	8.504	8.610	606,058	+0.08(+0.99%)
Aug 23, 2005	8.579	8.623	8.481	8.526	953,436	-0.05(-0.62%)
Aug 22, 2005	8.645	8.712	8.552	8.579	1,000,841	-0.06(-0.67%)
Aug 19, 2005	8.583	8.663	8.570	8.637	781,520	+0.00(+0.05%)
Aug 18, 2005	8.623	8.703	8.535	8.632	375,806	+0.01(+0.10%)
Aug 17, 2005	8.557	8.668	8.557	8.623	493,832	+0.07(+0.78%)
Aug 16, 2005	8.783	8.783	8.512	8.557	525,899	-0.23(-2.57%)
Aug 15, 2005	8.743	8.796	8.504	8.783	346,643	+0.04(+0.46%)
Aug 12, 2005	8.801	8.827	8.597	8.743	328,986	-0.10(-1.15%)
Aug 11, 2005	8.796	8.898	8.756	8.845	285,490	+0.03(+0.30%)
Aug 10, 2005	8.756	8.885	8.752	8.818	294,343	+0.05(+0.56%)
Aug 09, 2005	8.805	8.885	8.752	8.770	227,039	+0.00(+0.00%)
Aug 08, 2005	8.845	8.982	8.756	8.770	486,932	-0.08(-0.90%)
Aug 05, 2005	8.867	8.916	8.752	8.849	325,178	-0.04(-0.40%)
Aug 04, 2005	9.102	9.102	8.849	8.885	492,406	-0.17(-1.91%)
Aug 03, 2005	9.151	9.200	9.044	9.058	369,702	-0.16(-1.73%)
Aug 02, 2005	9.142	9.288	9.133	9.217	317,765	+0.05(+0.58%)
Aug 01, 2005	9.200	9.381	9.138	9.164	265,507	-0.06(-0.67%)
Jul 29, 2005	9.368	9.488	9.204	9.226	319,203	-0.19(-2.02%)
Jul 28, 2005	9.248	9.466	9.248	9.417	373,355	+0.17(+1.87%)
Jul 27, 2005	9.186	9.355	9.111	9.244	262,770	+0.07(+0.72%)
Jul 26, 2005	9.257	9.479	9.142	9.177	208,852	+0.00(+0.05%)
Jul 25, 2005	9.359	9.421	9.111	9.173	396,483	-0.22(-2.36%)
Jul 22, 2005	9.324	9.443	9.240	9.395	397,349	+0.09(+1.00%)
Jul 21, 2005	9.541	9.639	9.213	9.302	663,662	-0.24(-2.51%)
Jul 20, 2005	9.040	9.607	9.013	9.541	611,704	+0.46(+5.08%)
Jul 19, 2005	9.102	9.177	8.885	9.080	852,542	-0.07(-0.78%)
Jul 18, 2005	9.204	9.297	9.124	9.151	335,440	-0.12(-1.34%)
Jul 15, 2005	9.333	9.439	9.217	9.275	350,845	-0.13(-1.41%)
Jul 14, 2005	9.310	9.430	9.275	9.408	522,174	+0.14(+1.48%)
Jul 13, 2005	9.253	9.310	9.124	9.271	390,065	+0.02(+0.19%)
Jul 12, 2005	9.297	9.368	9.235	9.253	437,444	-0.06(-0.67%)
Jul 11, 2005	9.031	9.443	9.031	9.315	762,168	+0.24(+2.64%)
Jul 08, 2005	8.876	9.195	8.872	9.075	565,933	+0.21(+2.40%)
Jul 07, 2005	8.681	8.911	8.579	8.863	374,102	+0.06(+0.65%)
Jul 06, 2005	8.809	8.978	8.743	8.805	306,154	-0.04(-0.50%)
Jul 05, 2005	8.645	8.930	8.606	8.849	329,194	+0.13(+1.47%)