Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	12.99	13.04	12.85	12.90	0	-0.10(-0.78%)
Aug 29, 2013	13.04	13.13	12.97	13.00	569,496	-0.06(-0.50%)
Aug 28, 2013	13.16	13.30	13.06	13.07	0	-0.13(-0.98%)
Aug 27, 2013	13.22	13.34	13.15	13.20	621,511	-0.18(-1.32%)
Aug 26, 2013	13.46	13.53	13.33	13.37	0	-0.04(-0.28%)
Aug 23, 2013	13.48	13.54	13.37	13.41	0	-0.07(-0.55%)
Aug 22, 2013	13.26	13.54	13.26	13.48	179,321	+0.26(+1.96%)
Aug 21, 2013	13.26	13.31	13.12	13.22	0	-0.10(-0.76%)
Aug 20, 2013	13.20	13.36	13.15	13.33	102,601	+0.13(+0.98%)
Aug 19, 2013	13.12	13.23	13.12	13.20	204,786	+0.05(+0.35%)
Aug 16, 2013	13.12	13.20	13.07	13.15	0	+0.04(+0.28%)
Aug 15, 2013	13.22	13.22	13.05	13.11	210,844	-0.20(-1.53%)
Aug 14, 2013	13.40	13.58	13.12	13.32	556,954	-0.07(-0.55%)
Aug 13, 2013	13.51	13.58	13.33	13.39	399,159	-0.10(-0.76%)
Aug 12, 2013	13.33	13.50	13.30	13.49	112,785	+0.10(+0.76%)
Aug 09, 2013	13.45	13.52	13.33	13.39	224,509	-0.11(-0.82%)
Aug 08, 2013	13.43	13.57	13.39	13.50	172,121	+0.14(+1.04%)
Aug 07, 2013	13.37	13.38	13.20	13.36	234,508	-0.01(-0.07%)
Aug 06, 2013	13.54	13.59	13.32	13.37	232,312	-0.19(-1.43%)
Aug 05, 2013	13.62	13.67	13.53	13.57	340,803	-0.08(-0.61%)
Aug 02, 2013	13.86	13.86	13.59	13.65	389,142	-0.30(-2.13%)
Aug 01, 2013	13.69	13.98	13.69	13.95	481,173	+0.31(+2.24%)
Jul 31, 2013	13.60	13.73	13.59	13.64	0	+0.05(+0.34%)
Jul 30, 2013	13.59	13.67	13.45	13.59	0	+0.03(+0.20%)
Jul 29, 2013	13.61	13.71	13.48	13.57	0	-0.10(-0.75%)
Jul 26, 2013	13.58	13.74	13.58	13.67	0	+0.01(+0.07%)
Jul 25, 2013	13.53	13.73	13.45	13.66	0	+0.15(+1.10%)
Jul 24, 2013	13.67	13.79	13.49	13.51	0	-0.10(-0.75%)
Jul 23, 2013	13.75	13.80	13.60	13.61	0	-0.06(-0.47%)
Jul 22, 2013	13.71	13.71	13.60	13.68	0	-0.04(-0.27%)
Jul 19, 2013	13.64	13.89	13.61	13.71	0	+0.02(+0.14%)
Jul 18, 2013	13.60	13.77	13.59	13.70	0	+0.11(+0.82%)
Jul 17, 2013	13.63	13.71	13.53	13.58	360,629	-0.01(-0.07%)
Jul 16, 2013	13.61	13.66	13.50	13.59	0	-0.02(-0.14%)
Jul 15, 2013	13.45	13.64	13.41	13.61	0	+0.15(+1.10%)
Jul 12, 2013	13.57	13.58	13.44	13.46	0	-0.18(-1.29%)
Jul 11, 2013	13.45	13.68	13.44	13.64	0	+0.24(+1.80%)
Jul 10, 2013	13.32	13.49	13.26	13.40	0	-0.04(-0.28%)
Jul 09, 2013	13.30	13.51	13.21	13.44	0	+0.19(+1.40%)
Jul 08, 2013	13.27	13.30	13.20	13.25	286,821	+0.01(+0.07%)
Jul 05, 2013	13.13	13.24	12.96	13.24	0	+0.27(+2.07%)
Jul 03, 2013	12.92	13.01	12.84	12.97	0	-0.04(-0.29%)
Jul 02, 2013	13.10	13.23	12.92	13.01	0	-0.12(-0.88%)
Jul 01, 2013	12.99	13.15	12.89	13.13	0	+0.27(+2.09%)
Jun 28, 2013	12.85	12.96	12.81	12.86	888,005	+0.00(+0.04%)
Jun 27, 2013	12.85	12.90	12.75	12.85	0	+0.06(+0.43%)
Jun 26, 2013	12.83	12.84	12.73	12.80	0	+0.01(+0.07%)
Jun 25, 2013	12.91	12.92	12.72	12.79	0	-0.06(-0.43%)
Jun 24, 2013	12.79	12.89	12.63	12.84	0	-0.01(-0.07%)
Jun 21, 2013	12.88	12.97	12.69	12.85	771,881	+0.08(+0.65%)
Jun 20, 2013	12.82	13.08	12.70	12.77	0	-0.20(-1.57%)
Jun 19, 2013	12.96	13.13	12.95	12.97	0	+0.03(+0.21%)
Jun 18, 2013	12.83	13.08	12.74	12.95	506,621	+0.08(+0.65%)
Jun 17, 2013	12.87	12.93	12.69	12.86	0	+0.06(+0.51%)
Jun 14, 2013	12.95	13.02	12.75	12.80	0	-0.19(-1.50%)
Jun 13, 2013	12.82	13.01	12.77	12.99	215,086	+0.14(+1.08%)
Jun 12, 2013	12.95	13.01	12.78	12.85	248,271	-0.07(-0.57%)
Jun 11, 2013	12.95	13.11	12.80	12.93	227,536	-0.10(-0.78%)
Jun 10, 2013	13.09	13.11	12.97	13.03	0	-0.06(-0.42%)
Jun 07, 2013	12.95	13.10	12.91	13.08	0	+0.18(+1.36%)
Jun 06, 2013	12.85	12.95	12.74	12.91	259,056	+0.02(+0.14%)
Jun 05, 2013	13.10	13.18	12.86	12.89	0	-0.22(-1.69%)
Jun 04, 2013	13.23	13.34	12.99	13.11	0	-0.13(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.