Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.850	4.877	4.779	4.846	882,817	-0.00(-0.08%)
Apr 29, 2004	4.887	4.933	4.844	4.850	683,455	-0.04(-0.77%)
Apr 28, 2004	4.964	4.964	4.865	4.887	706,000	-0.10(-2.10%)
Apr 27, 2004	4.974	4.992	4.915	4.992	342,234	+0.03(+0.64%)
Apr 26, 2004	4.950	5.021	4.933	4.960	325,008	-0.01(-0.24%)
Apr 23, 2004	4.990	4.996	4.832	4.972	654,323	+0.00(+0.00%)
Apr 22, 2004	4.854	4.984	4.854	4.972	492,705	+0.10(+2.15%)
Apr 21, 2004	4.820	4.875	4.765	4.867	494,479	+0.07(+1.40%)
Apr 20, 2004	4.769	4.877	4.739	4.800	541,596	+0.06(+1.33%)
Apr 19, 2004	4.773	4.854	4.700	4.737	527,663	-0.04(-0.83%)
Apr 16, 2004	4.753	4.788	4.692	4.777	570,981	+0.03(+0.62%)
Apr 15, 2004	4.682	4.796	4.631	4.747	1,013,023	+0.10(+2.17%)
Apr 14, 2004	4.524	4.684	4.524	4.646	1,139,683	+0.07(+1.47%)
Apr 13, 2004	4.638	4.638	4.524	4.579	302,716	-0.05(-1.07%)
Apr 12, 2004	4.629	4.652	4.575	4.629	269,278	+0.07(+1.60%)
Apr 08, 2004	4.709	4.709	4.556	4.556	264,211	-0.09(-1.95%)
Apr 07, 2004	4.615	4.686	4.581	4.646	317,408	+0.03(+0.56%)
Apr 06, 2004	4.658	4.707	4.613	4.621	366,046	-0.02(-0.47%)
Apr 05, 2004	4.713	4.713	4.581	4.642	476,240	-0.06(-1.34%)
Apr 02, 2004	4.688	4.717	4.634	4.706	519,810	+0.10(+2.19%)
Apr 01, 2004	4.723	4.786	4.561	4.605	1,391,229	+0.11(+2.37%)
Mar 31, 2004	4.528	4.559	4.455	4.498	798,462	-0.02(-0.48%)
Mar 30, 2004	4.587	4.605	4.490	4.520	479,026	-0.04(-0.78%)
Mar 29, 2004	4.603	4.609	4.514	4.556	608,726	+0.01(+0.22%)
Mar 26, 2004	4.479	4.609	4.479	4.546	629,751	+0.04(+0.96%)
Mar 25, 2004	4.402	4.502	4.380	4.502	678,895	+0.12(+2.75%)
Mar 24, 2004	4.512	4.567	4.364	4.382	1,345,378	+0.10(+2.45%)
Mar 23, 2004	4.285	4.338	4.259	4.277	661,416	+0.05(+1.17%)
Mar 22, 2004	4.299	4.449	4.224	4.228	1,720,797	+0.00(+0.09%)
Mar 19, 2004	4.382	4.382	4.224	4.224	2,353,842	-0.12(-2.77%)
Mar 18, 2004	4.520	4.520	4.309	4.344	1,081,419	-0.09(-2.05%)
Mar 17, 2004	4.323	4.449	4.317	4.435	763,250	+0.13(+3.07%)
Mar 16, 2004	4.409	4.411	4.283	4.303	1,360,324	-0.09(-2.02%)
Mar 15, 2004	4.467	4.469	4.372	4.392	434,442	-0.07(-1.55%)
Mar 12, 2004	4.490	4.496	4.402	4.461	599,606	+0.04(+0.85%)
Mar 11, 2004	4.372	4.518	4.372	4.423	835,700	-0.01(-0.18%)
Mar 10, 2004	4.441	4.500	4.396	4.431	425,322	+0.01(+0.31%)
Mar 09, 2004	4.445	4.528	4.417	4.417	495,998	-0.06(-1.24%)
Mar 08, 2004	4.540	4.579	4.425	4.473	685,735	-0.08(-1.69%)
Mar 05, 2004	4.510	4.577	4.504	4.550	972,745	-0.01(-0.13%)
Mar 04, 2004	4.482	4.563	4.481	4.556	1,571,592	+0.07(+1.58%)
Mar 03, 2004	4.459	4.504	4.431	4.484	924,868	+0.03(+0.62%)
Mar 02, 2004	4.411	4.461	4.398	4.457	714,866	+0.05(+1.03%)
Mar 01, 2004	4.451	4.451	4.360	4.411	370,859	+0.04(+0.86%)
Feb 27, 2004	4.374	4.431	4.334	4.374	390,618	-0.05(-1.07%)
Feb 26, 2004	4.303	4.421	4.303	4.421	371,872	+0.06(+1.36%)
Feb 25, 2004	4.321	4.362	4.275	4.362	358,446	+0.04(+0.87%)
Feb 24, 2004	4.289	4.380	4.265	4.325	353,380	+0.03(+0.74%)
Feb 23, 2004	4.361	4.380	4.289	4.293	580,100	-0.05(-1.14%)
Feb 20, 2004	4.423	4.423	4.342	4.342	544,129	-0.02(-0.45%)
Feb 19, 2004	4.459	4.481	4.362	4.362	608,472	-0.04(-0.90%)
Feb 18, 2004	4.431	4.479	4.390	4.402	558,822	-0.06(-1.33%)
Feb 17, 2004	4.283	4.461	4.263	4.461	1,070,020	+0.01(+0.18%)
Feb 13, 2004	4.512	4.512	4.442	4.453	844,566	-0.07(-1.53%)
Feb 12, 2004	4.500	4.522	4.439	4.522	780,983	+0.03(+0.66%)
Feb 11, 2004	4.340	4.492	4.340	4.492	639,884	+0.15(+3.45%)
Feb 10, 2004	4.323	4.372	4.299	4.342	697,641	-0.00(-0.09%)
Feb 09, 2004	4.380	4.382	4.315	4.346	455,974	-0.03(-0.68%)
Feb 06, 2004	4.356	4.376	4.307	4.376	1,002,130	+0.10(+2.35%)
Feb 05, 2004	4.291	4.303	4.192	4.275	813,407	+0.11(+2.56%)
Feb 04, 2004	4.342	4.342	4.169	4.169	628,738	-0.17(-4.00%)
Feb 03, 2004	4.362	4.382	4.307	4.342	1,043,421	-0.02(-0.50%)

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.