Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.527	8.811	8.500	8.771	535,265	+0.23(+2.70%)
Oct 28, 2005	8.416	8.558	8.371	8.540	986,124	+0.16(+1.96%)
Oct 27, 2005	8.505	8.589	8.327	8.376	1,261,886	-0.16(-1.87%)
Oct 26, 2005	8.616	8.669	8.496	8.536	568,483	-0.05(-0.62%)
Oct 25, 2005	8.522	8.629	8.505	8.589	567,448	+0.04(+0.47%)
Oct 24, 2005	8.602	8.664	8.491	8.549	1,252,197	-0.02(-0.26%)
Oct 21, 2005	8.549	8.651	8.527	8.571	1,226,021	-0.10(-1.18%)
Oct 20, 2005	8.633	8.815	8.545	8.673	982,628	+0.01(+0.15%)
Oct 19, 2005	8.664	8.802	8.553	8.660	652,986	-0.03(-0.31%)
Oct 18, 2005	8.642	8.873	8.633	8.687	322,684	-0.26(-2.93%)
Oct 17, 2005	8.842	9.060	8.793	8.949	511,243	-0.03(-0.30%)
Oct 14, 2005	8.864	8.975	8.727	8.975	375,025	+0.24(+2.69%)
Oct 13, 2005	8.700	8.838	8.545	8.740	492,960	+0.02(+0.20%)
Oct 12, 2005	8.971	9.051	8.656	8.722	589,671	-0.28(-3.06%)
Oct 11, 2005	9.002	9.193	8.989	8.998	711,257	+0.02(+0.25%)
Oct 10, 2005	9.006	9.144	8.900	8.975	397,893	-0.01(-0.10%)
Oct 07, 2005	8.904	9.006	8.864	8.984	351,659	+0.11(+1.25%)
Oct 06, 2005	8.980	9.104	8.736	8.873	457,261	-0.04(-0.50%)
Oct 05, 2005	9.064	9.184	8.918	8.918	728,942	-0.18(-2.00%)
Oct 04, 2005	8.975	9.197	8.962	9.100	600,781	+0.13(+1.44%)
Oct 03, 2005	9.024	9.197	8.918	8.971	573,404	-0.05(-0.59%)
Sep 30, 2005	8.998	9.091	8.918	9.024	337,964	+0.00(+0.05%)
Sep 29, 2005	8.660	9.051	8.602	9.020	351,956	+0.35(+3.99%)
Sep 28, 2005	8.722	8.784	8.602	8.673	642,010	-0.05(-0.61%)
Sep 27, 2005	8.638	8.744	8.549	8.727	519,040	+0.11(+1.24%)
Sep 26, 2005	8.562	8.780	8.549	8.620	623,457	+0.08(+0.94%)
Sep 23, 2005	8.540	8.553	8.394	8.540	368,304	+0.11(+1.26%)
Sep 22, 2005	8.434	8.527	8.416	8.434	897,763	-0.06(-0.68%)
Sep 21, 2005	8.518	8.562	8.429	8.491	790,629	-0.07(-0.83%)
Sep 20, 2005	8.558	8.620	8.438	8.562	798,418	-0.03(-0.31%)
Sep 19, 2005	8.531	8.616	8.527	8.589	413,295	+0.03(+0.31%)
Sep 16, 2005	8.620	8.678	8.549	8.562	2,514,539	-0.01(-0.16%)
Sep 15, 2005	8.620	8.620	8.536	8.576	422,847	-0.00(-0.05%)
Sep 14, 2005	8.567	8.611	8.549	8.580	337,421	+0.02(+0.21%)
Sep 13, 2005	8.567	8.691	8.340	8.562	1,405,968	-0.05(-0.62%)
Sep 12, 2005	8.638	8.722	8.593	8.616	404,996	-0.05(-0.56%)
Sep 09, 2005	8.673	8.718	8.553	8.664	492,629	-0.10(-1.12%)
Sep 08, 2005	8.793	8.847	8.647	8.762	385,825	-0.05(-0.60%)
Sep 07, 2005	8.798	8.887	8.727	8.815	289,667	+0.00(+0.00%)
Sep 06, 2005	8.855	9.055	8.753	8.815	417,394	+0.00(+0.05%)
Sep 02, 2005	9.095	9.149	8.767	8.811	416,941	-0.32(-3.45%)
Sep 01, 2005	8.909	9.246	8.847	9.126	740,487	+0.23(+2.54%)
Aug 31, 2005	8.624	8.926	8.624	8.900	497,640	+0.23(+2.66%)
Aug 30, 2005	8.664	8.749	8.593	8.669	325,998	-0.06(-0.66%)
Aug 29, 2005	8.562	8.758	8.505	8.727	407,227	+0.16(+1.81%)
Aug 26, 2005	8.669	8.682	8.540	8.571	584,108	-0.10(-1.13%)
Aug 25, 2005	8.624	8.722	8.611	8.669	365,157	+0.04(+0.51%)
Aug 24, 2005	8.518	8.780	8.518	8.624	605,036	+0.08(+0.99%)
Aug 23, 2005	8.593	8.638	8.496	8.540	951,828	-0.05(-0.62%)
Aug 22, 2005	8.660	8.727	8.567	8.593	999,153	-0.06(-0.67%)
Aug 19, 2005	8.598	8.678	8.585	8.651	780,202	+0.00(+0.05%)
Aug 18, 2005	8.638	8.718	8.549	8.647	375,172	+0.01(+0.10%)
Aug 17, 2005	8.571	8.682	8.571	8.638	492,999	+0.07(+0.78%)
Aug 16, 2005	8.798	8.798	8.527	8.571	525,012	-0.23(-2.57%)
Aug 15, 2005	8.758	8.811	8.518	8.798	346,059	+0.04(+0.46%)
Aug 12, 2005	8.815	8.842	8.611	8.758	328,431	-0.10(-1.15%)
Aug 11, 2005	8.811	8.913	8.771	8.860	285,009	+0.03(+0.30%)
Aug 10, 2005	8.771	8.900	8.767	8.833	293,846	+0.05(+0.56%)
Aug 09, 2005	8.820	8.900	8.767	8.784	226,656	+0.00(+0.00%)
Aug 08, 2005	8.860	8.998	8.771	8.784	486,111	-0.08(-0.90%)
Aug 05, 2005	8.882	8.931	8.767	8.864	324,630	-0.04(-0.40%)
Aug 04, 2005	9.117	9.117	8.864	8.900	491,576	-0.17(-1.91%)
Aug 03, 2005	9.166	9.215	9.060	9.073	369,079	-0.16(-1.73%)
Aug 02, 2005	9.157	9.304	9.149	9.233	317,229	+0.05(+0.58%)

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.