HTLD: Historical Prices for Heartland Express, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.11	15.20	14.94	14.96	466,300	14.96
24-Nov-09	15.19	15.22	15.00	15.07	948,200	15.07
23-Nov-09	15.13	15.37	15.05	15.23	946,500	15.23
20-Nov-09	14.81	14.97	14.73	14.92	973,100	14.92
19-Nov-09	14.66	14.78	14.48	14.75	787,400	14.75
18-Nov-09	14.77	14.84	14.61	14.80	353,300	14.80
17-Nov-09	14.70	14.89	14.58	14.81	598,600	14.81
16-Nov-09	14.29	14.70	14.13	14.69	700,000	14.69
13-Nov-09	14.21	14.27	14.06	14.22	360,400	14.22
12-Nov-09	14.35	14.35	14.10	14.16	700,200	14.16
11-Nov-09	14.11	14.35	14.04	14.33	640,200	14.33
10-Nov-09	13.99	14.12	13.79	14.00	956,200	14.00
9-Nov-09	13.83	14.08	13.67	14.04	520,100	14.04
6-Nov-09	13.57	13.83	13.52	13.74	545,700	13.74
5-Nov-09	13.44	13.78	13.41	13.68	554,700	13.68
4-Nov-09	13.62	13.62	13.35	13.36	839,300	13.36
3-Nov-09	13.32	13.61	13.32	13.60	647,100	13.60
2-Nov-09	13.68	13.68	13.21	13.42	1,166,000	13.42
30-Oct-09	13.67	13.82	13.36	13.60	1,141,800	13.60
29-Oct-09	13.86	13.94	13.71	13.79	591,000	13.79
28-Oct-09	13.91	13.98	13.66	13.70	683,600	13.70
27-Oct-09	13.95	14.11	13.75	13.89	877,300	13.89
26-Oct-09	14.16	14.33	13.93	13.95	932,200	13.95
23-Oct-09	14.68	14.84	14.12	14.17	853,000	14.17
22-Oct-09	14.55	14.73	14.35	14.67	797,000	14.67
21-Oct-09	14.79	14.91	14.50	14.56	968,100	14.56
20-Oct-09	14.90	15.03	14.31	14.94	1,619,600	14.94
19-Oct-09	14.85	15.04	14.70	14.75	370,100	14.75
16-Oct-09	14.82	14.85	14.66	14.76	728,400	14.76
15-Oct-09	14.99	15.04	14.85	14.89	519,500	14.89
14-Oct-09	14.80	15.08	14.74	15.07	586,500	15.07
13-Oct-09	14.89	14.95	14.58	14.70	729,200	14.70
12-Oct-09	14.92	15.11	14.67	14.86	571,800	14.86
9-Oct-09	14.81	14.99	14.70	14.92	414,500	14.92
8-Oct-09	14.77	14.99	14.67	14.89	932,300	14.89
7-Oct-09	14.55	14.74	14.53	14.63	535,700	14.63
6-Oct-09	14.46	14.74	14.43	14.55	790,700	14.55
5-Oct-09	14.24	14.43	14.12	14.42	782,400	14.42
2-Oct-09	14.18	14.44	14.10	14.16	713,100	14.16
1-Oct-09	14.30	14.65	14.24	14.27	572,200	14.27
30-Sep-09	14.39	14.60	14.05	14.40	608,100	14.40
29-Sep-09	14.46	14.61	14.35	14.38	486,900	14.38
28-Sep-09	13.76	14.68	13.76	14.49	603,500	14.49
25-Sep-09	14.26	14.44	14.20	14.26	501,500	14.26
24-Sep-09	14.55	14.66	14.24	14.34	671,100	14.34
23-Sep-09	14.87	14.87	14.43	14.45	795,600	14.45
22-Sep-09	14.20	14.33	14.10	14.21	398,700	14.21
21-Sep-09	14.12	14.29	14.01	14.11	231,600	14.11
18-Sep-09	14.34	14.47	14.20	14.22	657,100	14.22
17-Sep-09	14.35	14.64	14.23	14.33	349,300	14.33
17-Sep-09	$ 0.02 Dividend
16-Sep-09	14.29	14.38	14.16	14.35	289,200	14.33
15-Sep-09	14.33	14.48	14.21	14.33	449,900	14.31
14-Sep-09	14.19	14.44	14.13	14.43	546,600	14.41
11-Sep-09	14.15	14.43	14.09	14.26	583,900	14.24
10-Sep-09	14.02	14.11	13.91	14.06	570,400	14.04
9-Sep-09	14.04	14.16	13.91	14.02	733,500	14.00
8-Sep-09	14.23	14.30	13.96	14.09	518,200	14.07
4-Sep-09	13.97	14.19	13.74	14.13	721,600	14.11
3-Sep-09	13.92	14.07	13.70	14.04	420,900	14.02
2-Sep-09	13.96	14.10	13.79	13.93	488,400	13.91
1-Sep-09	14.12	14.39	13.86	14.00	611,700	13.98
31-Aug-09	14.25	14.26	13.97	14.16	780,700	14.14
28-Aug-09	14.64	14.66	14.18	14.30	573,000	14.28
27-Aug-09	15.24	15.24	14.37	14.56	1,298,500	14.54
26-Aug-09	14.66	14.74	14.49	14.54	420,800	14.52
25-Aug-09	14.89	15.02	14.62	14.72	541,500	14.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions