Heartland Express (NQ: HTLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.02	12.23	11.93	12.19	304,261	+0.05(+0.39%)
Nov 26, 2008	11.52	12.17	11.42	12.14	1,246,031	+0.36(+3.08%)
Nov 25, 2008	12.11	12.24	11.29	11.78	1,205,371	-0.17(-1.39%)
Nov 24, 2008	11.65	12.03	11.40	11.95	1,538,698	+0.28(+2.44%)
Nov 21, 2008	10.60	11.80	10.26	11.66	2,311,842	+1.21(+11.56%)
Nov 20, 2008	10.33	10.87	10.11	10.45	2,561,622	+0.01(+0.08%)
Nov 19, 2008	10.90	11.16	10.41	10.45	1,464,779	-0.45(-4.13%)
Nov 18, 2008	11.03	11.34	10.55	10.90	1,079,661	-0.13(-1.15%)
Nov 17, 2008	10.93	11.46	10.83	11.02	924,591	+0.02(+0.22%)
Nov 14, 2008	11.43	11.57	11.00	11.00	1,081,847	-0.66(-5.62%)
Nov 13, 2008	10.81	11.70	10.52	11.65	1,531,836	+0.93(+8.69%)
Nov 12, 2008	10.94	11.23	10.67	10.72	841,784	-0.41(-3.69%)
Nov 11, 2008	11.12	11.75	10.81	11.13	675,031	-0.11(-0.98%)
Nov 10, 2008	11.43	11.80	11.08	11.24	714,789	+0.05(+0.42%)
Nov 07, 2008	11.21	11.44	10.91	11.20	946,755	+0.10(+0.93%)
Nov 06, 2008	11.34	11.81	11.09	11.09	1,192,431	-0.32(-2.77%)
Nov 05, 2008	11.72	11.94	11.32	11.41	1,352,779	-0.47(-3.92%)
Nov 04, 2008	12.24	12.47	11.68	11.87	1,226,475	-0.11(-0.92%)
Nov 03, 2008	11.91	12.55	11.73	11.98	799,828	-0.13(-1.04%)
Oct 31, 2008	11.27	12.32	11.20	12.11	1,191,873	+0.80(+7.05%)
Oct 30, 2008	11.52	11.70	11.05	11.31	1,216,566	+0.12(+1.06%)
Oct 29, 2008	11.23	11.79	10.56	11.20	1,955,006	+0.02(+0.21%)
Oct 28, 2008	10.79	11.22	10.12	11.17	1,526,523	+0.58(+5.52%)
Oct 27, 2008	10.56	11.11	10.41	10.59	1,030,610	-0.09(-0.89%)
Oct 24, 2008	9.798	10.86	9.798	10.68	1,605,490	+0.13(+1.20%)
Oct 23, 2008	10.76	10.86	10.08	10.56	1,701,119	-0.17(-1.55%)
Oct 22, 2008	11.06	11.38	10.52	10.72	1,678,837	-0.41(-3.69%)
Oct 21, 2008	11.17	11.76	11.07	11.13	884,519	-0.22(-1.95%)
Oct 20, 2008	11.20	11.79	11.02	11.35	1,134,587	+0.36(+3.23%)
Oct 17, 2008	11.50	11.78	10.97	11.00	1,709,276	-0.88(-7.38%)
Oct 16, 2008	10.97	11.94	10.77	11.87	1,682,291	+0.95(+8.67%)
Oct 15, 2008	11.78	11.83	10.89	10.93	1,208,380	-1.03(-8.65%)
Oct 14, 2008	12.32	12.50	11.68	11.96	1,066,804	-0.09(-0.72%)
Oct 13, 2008	11.74	12.65	11.41	12.05	1,525,855	+0.74(+6.56%)
Oct 10, 2008	10.47	11.49	9.672	11.31	2,041,861	+0.32(+2.87%)
Oct 09, 2008	12.05	12.30	10.99	10.99	1,713,752	-0.80(-6.76%)
Oct 08, 2008	11.19	12.16	10.86	11.79	3,095,366	+0.13(+1.15%)
Oct 07, 2008	11.41	12.79	11.41	11.65	1,764,617	-0.06(-0.47%)
Oct 06, 2008	11.06	11.80	10.80	11.71	1,872,463	+0.43(+3.85%)
Oct 03, 2008	11.70	12.01	11.16	11.27	1,110,542	-0.22(-1.92%)
Oct 02, 2008	12.26	12.26	11.35	11.50	1,253,922	-0.98(-7.85%)
Oct 01, 2008	12.16	12.57	11.94	12.47	1,155,027	+0.22(+1.80%)
Sep 30, 2008	12.14	12.32	11.83	12.25	1,102,664	+0.14(+1.17%)
Sep 29, 2008	12.06	12.28	11.84	12.11	1,063,795	-0.14(-1.16%)
Sep 26, 2008	11.85	12.32	11.83	12.25	1,861,935	+0.19(+1.57%)
Sep 25, 2008	12.91	12.91	12.01	12.06	1,733,917	-0.43(-3.41%)
Sep 24, 2008	12.96	13.21	12.42	12.49	771,455	-0.49(-3.77%)
Sep 23, 2008	13.34	13.46	12.83	12.98	1,420,217	-0.38(-2.84%)
Sep 22, 2008	14.23	14.23	13.28	13.36	1,402,693	-0.91(-6.36%)
Sep 19, 2008	14.80	15.79	14.05	14.27	4,442,921	+0.09(+0.67%)
Sep 18, 2008	13.97	14.28	13.36	14.17	2,759,664	+0.51(+3.76%)
Sep 17, 2008	13.41	13.89	13.27	13.66	1,962,225	+0.08(+0.58%)
Sep 16, 2008	13.53	14.04	13.36	13.58	1,838,305	+0.13(+0.94%)
Sep 15, 2008	13.03	13.75	12.89	13.45	1,049,590	+0.09(+0.71%)
Sep 12, 2008	13.05	13.40	12.95	13.36	827,848	+0.19(+1.44%)
Sep 11, 2008	12.81	13.26	12.68	13.17	1,278,434	+0.09(+0.73%)
Sep 10, 2008	13.09	13.26	12.79	13.07	1,372,130	+0.13(+1.04%)
Sep 09, 2008	13.30	13.43	12.85	12.94	1,567,562	-0.31(-2.32%)
Sep 08, 2008	13.42	13.66	13.07	13.25	1,121,777	+0.13(+0.96%)
Sep 05, 2008	13.25	13.31	12.97	13.12	1,365,486	-0.18(-1.37%)
Sep 04, 2008	13.41	13.59	13.17	13.30	1,262,981	-0.19(-1.40%)
Sep 03, 2008	13.41	13.72	13.31	13.49	1,239,967	+0.09(+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.