Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.70	13.75	13.63	13.64	565,096	-0.06(-0.43%)
May 23, 2011	13.71	13.83	13.60	13.70	378,249	-0.17(-1.22%)
May 20, 2011	13.84	13.99	13.79	13.86	583,038	-0.06(-0.43%)
May 19, 2011	13.92	14.05	13.80	13.92	544,401	+0.09(+0.67%)
May 18, 2011	13.58	13.86	13.51	13.83	810,207	+0.23(+1.68%)
May 17, 2011	13.57	13.71	13.53	13.60	802,622	+0.02(+0.12%)
May 16, 2011	13.42	13.83	13.36	13.58	1,657,583	-0.45(-3.20%)
May 13, 2011	14.09	14.20	13.98	14.03	593,886	-0.05(-0.36%)
May 12, 2011	13.98	14.24	13.85	14.09	673,478	+0.09(+0.67%)
May 11, 2011	14.09	14.21	13.96	13.99	627,055	-0.19(-1.32%)
May 10, 2011	14.10	14.26	14.10	14.18	480,586	+0.08(+0.54%)
May 09, 2011	14.24	14.32	14.04	14.10	563,315	-0.19(-1.31%)
May 06, 2011	14.47	14.55	14.21	14.29	719,285	-0.22(-1.52%)
May 05, 2011	14.34	14.78	14.30	14.51	666,493	+0.14(+1.00%)
May 04, 2011	14.47	14.58	14.31	14.37	524,069	-0.04(-0.29%)
May 03, 2011	14.46	14.54	14.32	14.41	532,806	-0.07(-0.47%)
May 02, 2011	14.50	14.76	14.41	14.48	541,548	-0.15(-1.04%)
Apr 29, 2011	14.73	14.76	14.59	14.63	303,863	-0.04(-0.29%)
Apr 28, 2011	14.65	14.86	14.56	14.67	451,641	-0.05(-0.35%)
Apr 27, 2011	14.76	14.81	14.52	14.72	561,610	+0.01(+0.06%)
Apr 26, 2011	14.64	14.79	14.57	14.71	348,921	+0.17(+1.14%)
Apr 25, 2011	14.76	14.88	14.53	14.55	667,874	-0.39(-2.64%)
Apr 21, 2011	15.13	15.14	14.76	14.94	312,177	+0.12(+0.80%)
Apr 20, 2011	15.04	15.11	14.51	14.82	591,122	-0.03(-0.23%)
Apr 19, 2011	14.94	15.02	14.82	14.86	255,860	-0.04(-0.28%)
Apr 18, 2011	14.93	14.98	14.76	14.90	287,014	-0.16(-1.07%)
Apr 15, 2011	15.03	15.09	14.87	15.06	376,351	-0.03(-0.17%)
Apr 14, 2011	14.69	15.17	14.66	15.09	447,291	+0.36(+2.42%)
Apr 13, 2011	14.87	15.02	14.67	14.73	173,151	-0.07(-0.46%)
Apr 12, 2011	14.81	15.07	14.76	14.80	226,698	-0.11(-0.74%)
Apr 11, 2011	14.94	15.05	14.88	14.91	226,931	+0.00(+0.00%)
Apr 08, 2011	15.34	15.34	14.83	14.91	522,137	-0.31(-2.01%)
Apr 07, 2011	15.24	15.37	15.17	15.21	645,042	-0.06(-0.39%)
Apr 06, 2011	15.27	15.33	15.15	15.27	509,332	+0.07(+0.45%)
Apr 05, 2011	15.09	15.32	15.08	15.20	341,755	+0.03(+0.22%)
Apr 04, 2011	14.96	15.30	14.89	15.17	565,890	+0.21(+1.42%)
Apr 01, 2011	14.99	15.09	14.87	14.96	333,701	+0.08(+0.56%)
Mar 31, 2011	14.67	14.89	14.61	14.88	573,748	+0.18(+1.23%)
Mar 30, 2011	14.39	14.72	14.37	14.70	1,048,182	+0.32(+2.24%)
Mar 29, 2011	14.31	14.44	14.17	14.37	307,968	+0.03(+0.24%)
Mar 28, 2011	14.53	14.53	14.28	14.34	403,194	-0.08(-0.59%)
Mar 25, 2011	14.44	14.61	14.37	14.42	307,690	+0.07(+0.47%)
Mar 24, 2011	14.34	14.44	14.25	14.36	394,922	+0.05(+0.36%)
Mar 23, 2011	14.32	14.32	14.10	14.31	764,666	+0.03(+0.18%)
Mar 22, 2011	14.37	14.41	14.22	14.28	333,360	-0.02(-0.12%)
Mar 21, 2011	14.34	14.42	14.11	14.30	284,853	+0.25(+1.75%)
Mar 18, 2011	14.11	14.14	13.88	14.05	645,390	+0.06(+0.42%)
Mar 17, 2011	14.21	14.39	13.96	13.99	415,467	+0.03(+0.18%)
Mar 16, 2011	13.92	14.13	13.81	13.97	852,620	+0.00(+0.00%)
Mar 15, 2011	13.88	14.10	13.66	13.97	914,606	-0.28(-1.96%)
Mar 14, 2011	14.18	14.32	14.07	14.25	342,032	-0.04(-0.30%)
Mar 11, 2011	14.07	14.42	13.96	14.29	549,011	+0.20(+1.44%)
Mar 10, 2011	14.12	14.27	13.99	14.09	365,546	-0.24(-1.66%)
Mar 09, 2011	14.26	14.42	14.16	14.32	348,845	-0.01(-0.06%)
Mar 08, 2011	13.98	14.39	13.81	14.33	405,017	+0.35(+2.48%)
Mar 07, 2011	14.32	14.45	13.90	13.98	464,397	-0.33(-2.31%)
Mar 04, 2011	14.31	14.38	14.12	14.31	533,862	-0.01(-0.06%)
Mar 03, 2011	14.01	14.39	14.01	14.32	406,565	+0.46(+3.30%)
Mar 02, 2011	13.66	13.90	13.64	13.87	652,699	+0.21(+1.55%)

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.