Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.58	12.73	12.48	12.61	331,337	-0.02(-0.13%)
Oct 28, 2010	12.82	12.82	12.55	12.63	294,757	-0.12(-0.93%)
Oct 27, 2010	12.78	12.78	12.65	12.75	340,194	+0.02(+0.13%)
Oct 25, 2010	12.71	12.78	12.68	12.73	395,496	+0.08(+0.60%)
Oct 22, 2010	12.68	12.73	12.61	12.66	644,171	+0.00(+0.00%)
Oct 21, 2010	12.59	12.67	12.47	12.66	847,475	+0.16(+1.29%)
Oct 20, 2010	12.60	12.71	12.44	12.49	1,473,236	-0.10(-0.81%)
Oct 19, 2010	12.65	12.77	12.43	12.60	1,497,739	-0.30(-2.30%)
Oct 18, 2010	13.14	13.14	12.86	12.89	639,640	-0.19(-1.42%)
Oct 15, 2010	13.15	13.32	13.00	13.08	681,254	+0.08(+0.59%)
Oct 14, 2010	13.15	13.24	12.91	13.00	931,717	-0.10(-0.77%)
Oct 13, 2010	12.66	13.18	12.65	13.10	1,340,614	+0.60(+4.80%)
Oct 12, 2010	12.49	12.55	12.28	12.50	385,340	-0.03(-0.27%)
Oct 11, 2010	12.59	12.65	12.49	12.54	381,680	-0.03(-0.20%)
Oct 08, 2010	12.55	12.61	12.40	12.56	325,973	+0.06(+0.47%)
Oct 07, 2010	12.64	12.66	12.44	12.50	350,656	-0.03(-0.27%)
Oct 06, 2010	12.56	12.69	12.48	12.54	583,539	-0.08(-0.67%)
Oct 05, 2010	12.34	12.71	12.27	12.62	766,368	+0.41(+3.40%)
Oct 04, 2010	12.36	12.45	12.14	12.21	483,904	-0.17(-1.37%)
Oct 01, 2010	12.66	12.66	12.33	12.38	520,335	-0.20(-1.61%)
Sep 30, 2010	12.65	12.82	12.54	12.58	666,104	-0.01(-0.07%)
Sep 29, 2010	12.47	12.68	12.47	12.59	640,097	+0.04(+0.34%)
Sep 28, 2010	12.44	12.58	12.28	12.55	783,281	+0.17(+1.37%)
Sep 27, 2010	12.45	12.45	12.22	12.38	591,398	-0.08(-0.61%)
Sep 24, 2010	12.23	12.48	12.20	12.45	678,525	+0.37(+3.08%)
Sep 23, 2010	12.32	12.44	12.04	12.08	1,344,108	-0.24(-1.92%)
Sep 22, 2010	12.48	12.69	12.27	12.32	1,313,301	-0.23(-1.82%)
Sep 21, 2010	12.32	12.70	12.31	12.55	1,613,328	+0.25(+2.03%)
Sep 20, 2010	12.76	12.93	12.26	12.30	2,342,483	-0.41(-3.21%)
Sep 17, 2010	12.70	12.81	12.51	12.70	1,395,524	+0.03(+0.25%)
Sep 15, 2010	12.55	12.69	12.44	12.67	714,315	+0.13(+1.07%)
Sep 14, 2010	12.67	12.71	12.48	12.54	1,025,868	+0.13(+1.02%)
Sep 13, 2010	12.41	12.61	12.29	12.41	768,795	+0.13(+1.03%)
Sep 10, 2010	12.44	12.55	12.23	12.28	590,352	-0.14(-1.15%)
Sep 09, 2010	12.66	12.80	12.35	12.43	771,769	-0.17(-1.38%)
Sep 08, 2010	12.48	12.66	12.47	12.60	719,544	+0.19(+1.53%)
Sep 07, 2010	12.47	12.52	12.21	12.41	846,532	+0.08(+0.64%)
Sep 03, 2010	12.21	12.48	12.21	12.33	1,208,189	+0.29(+2.43%)
Sep 02, 2010	11.91	12.08	11.87	12.04	465,330	+0.11(+0.93%)
Sep 01, 2010	11.68	11.96	11.52	11.93	642,274	+0.42(+3.65%)
Aug 31, 2010	11.56	11.68	11.45	11.51	763,833	-0.09(-0.75%)
Aug 30, 2010	11.81	11.87	11.60	11.60	496,713	-0.24(-2.01%)
Aug 27, 2010	11.65	11.89	11.48	11.83	587,481	+0.31(+2.68%)
Aug 26, 2010	11.57	11.72	11.52	11.52	422,368	-0.02(-0.21%)
Aug 25, 2010	11.42	11.59	11.33	11.55	429,295	+0.07(+0.62%)
Aug 24, 2010	11.52	11.60	11.27	11.48	520,502	-0.14(-1.23%)
Aug 23, 2010	11.85	11.93	11.60	11.62	442,565	-0.18(-1.54%)
Aug 20, 2010	11.74	11.87	11.52	11.80	463,724	-0.01(-0.07%)
Aug 19, 2010	12.02	12.09	11.55	11.81	587,916	-0.28(-2.29%)
Aug 18, 2010	12.07	12.19	11.87	12.09	401,008	+0.04(+0.33%)
Aug 17, 2010	12.01	12.17	11.94	12.05	529,513	+0.19(+1.60%)
Aug 16, 2010	11.65	11.99	11.60	11.86	443,381	+0.13(+1.15%)
Aug 13, 2010	11.95	11.95	11.71	11.72	419,541	-0.31(-2.57%)
Aug 12, 2010	11.83	12.05	11.75	12.03	556,493	+0.06(+0.53%)
Aug 11, 2010	12.14	12.14	11.93	11.97	674,935	-0.42(-3.39%)
Aug 10, 2010	12.66	12.77	12.36	12.39	1,248,018	-0.42(-3.28%)
Aug 09, 2010	12.63	12.82	12.63	12.81	546,609	+0.21(+1.70%)
Aug 06, 2010	12.46	12.68	12.37	12.59	795,374	-0.02(-0.19%)
Aug 05, 2010	12.68	12.76	12.57	12.62	388,593	-0.18(-1.42%)
Aug 04, 2010	12.71	12.81	12.68	12.80	449,808	+0.12(+0.94%)
Aug 03, 2010	12.82	12.86	12.60	12.68	691,844	-0.21(-1.60%)

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.