Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	12.45	12.58	12.44	12.56	0	+0.06(+0.52%)
Apr 29, 2013	12.43	12.53	12.39	12.49	470,340	+0.11(+0.90%)
Apr 26, 2013	12.40	12.45	12.32	12.38	478,223	-0.06(-0.52%)
Apr 25, 2013	12.38	12.51	12.37	12.45	0	+0.09(+0.75%)
Apr 24, 2013	12.37	12.42	12.32	12.35	389,897	+0.02(+0.15%)
Apr 23, 2013	12.35	12.39	12.28	12.33	824,707	+0.08(+0.68%)
Apr 22, 2013	12.17	12.32	12.04	12.25	1,357,863	+0.16(+1.30%)
Apr 19, 2013	12.10	12.17	12.04	12.09	781,346	-0.01(-0.08%)
Apr 18, 2013	12.20	12.30	12.10	12.10	537,922	-0.06(-0.46%)
Apr 17, 2013	12.36	12.39	12.08	12.16	499,661	-0.24(-1.94%)
Apr 16, 2013	12.15	12.45	12.08	12.40	632,170	+0.27(+2.21%)
Apr 15, 2013	12.67	12.68	12.10	12.13	596,469	-0.24(-1.94%)
Apr 12, 2013	12.25	12.40	12.23	12.37	374,975	-0.03(-0.22%)
Apr 11, 2013	12.47	12.47	12.32	12.40	535,113	-0.06(-0.45%)
Apr 10, 2013	12.30	12.48	12.23	12.45	505,686	+0.24(+1.97%)
Apr 09, 2013	12.36	12.50	12.18	12.21	314,040	-0.13(-1.05%)
Apr 08, 2013	12.36	12.40	12.21	12.34	240,028	-0.03(-0.22%)
Apr 05, 2013	12.08	12.41	12.02	12.37	517,025	+0.19(+1.60%)
Apr 04, 2013	12.05	12.27	12.02	12.18	1,395,206	+0.12(+1.00%)
Apr 03, 2013	12.10	12.18	12.02	12.06	575,596	-0.03(-0.23%)
Apr 02, 2013	12.33	12.36	12.07	12.08	806,632	-0.12(-0.98%)
Apr 01, 2013	12.31	12.45	12.05	12.20	488,613	-0.14(-1.12%)
Mar 28, 2013	12.45	12.49	12.27	12.34	882,866	-0.07(-0.60%)
Mar 27, 2013	12.44	12.47	12.08	12.42	1,690,782	-0.07(-0.59%)
Mar 26, 2013	12.68	12.77	12.46	12.49	406,028	-0.18(-1.39%)
Mar 25, 2013	12.83	12.92	12.53	12.67	229,540	-0.13(-1.01%)
Mar 22, 2013	12.72	12.90	12.72	12.80	212,877	+0.07(+0.58%)
Mar 21, 2013	12.89	12.95	12.63	12.72	215,457	-0.25(-1.93%)
Mar 20, 2013	12.95	13.05	12.82	12.97	270,984	+0.01(+0.07%)
Mar 19, 2013	13.04	13.13	12.85	12.96	186,355	-0.06(-0.50%)
Mar 18, 2013	12.89	13.09	12.72	13.03	365,702	+0.01(+0.07%)
Mar 15, 2013	13.03	13.09	12.93	13.02	401,718	-0.03(-0.21%)
Mar 14, 2013	12.97	13.07	12.89	13.05	247,298	+0.10(+0.79%)
Mar 13, 2013	12.61	12.97	12.61	12.95	368,592	+0.34(+2.71%)
Mar 12, 2013	12.64	12.67	12.49	12.60	296,141	-0.02(-0.15%)
Mar 11, 2013	12.66	12.69	12.57	12.62	287,137	-0.06(-0.44%)
Mar 08, 2013	12.65	12.74	12.60	12.68	369,485	+0.11(+0.88%)
Mar 07, 2013	12.63	12.68	12.54	12.57	258,987	-0.08(-0.66%)
Mar 06, 2013	12.76	12.81	12.60	12.65	259,211	-0.06(-0.51%)
Mar 05, 2013	12.59	12.81	12.59	12.71	355,145	+0.19(+1.55%)
Mar 04, 2013	12.51	12.58	12.40	12.52	340,527	-0.03(-0.22%)
Mar 01, 2013	12.46	12.60	12.36	12.55	321,677	+0.01(+0.07%)
Feb 28, 2013	12.50	12.67	12.46	12.54	348,045	+0.11(+0.89%)
Feb 27, 2013	12.32	12.50	12.25	12.43	635,071	+0.11(+0.90%)
Feb 26, 2013	12.41	12.45	12.29	12.32	372,602	-0.05(-0.37%)
Feb 25, 2013	12.67	12.69	12.36	12.36	336,071	-0.26(-2.05%)
Feb 22, 2013	12.53	12.69	12.49	12.62	257,328	+0.15(+1.18%)
Feb 21, 2013	12.66	12.73	12.42	12.47	430,058	-0.18(-1.39%)
Feb 20, 2013	12.84	12.94	12.64	12.65	341,790	-0.16(-1.23%)
Feb 19, 2013	12.82	12.87	12.76	12.81	476,333	+0.02(+0.14%)
Feb 15, 2013	12.95	13.02	12.77	12.79	285,990	-0.08(-0.65%)
Feb 14, 2013	12.78	12.94	12.78	12.87	158,304	+0.05(+0.36%)
Feb 13, 2013	12.82	12.94	12.80	12.82	318,365	+0.01(+0.07%)
Feb 12, 2013	12.90	12.95	12.76	12.82	268,427	-0.04(-0.29%)
Feb 11, 2013	13.09	13.10	12.80	12.85	485,874	+0.02(+0.14%)
Feb 08, 2013	12.71	12.87	12.70	12.83	220,784	+0.12(+0.94%)
Feb 07, 2013	12.73	12.80	12.57	12.71	394,519	+0.01(+0.07%)
Feb 06, 2013	12.70	12.77	12.64	12.70	217,902	+0.05(+0.36%)
Feb 04, 2013	12.72	12.75	12.61	12.66	318,648	-0.08(-0.65%)

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.