Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 1:44AM ET - U.S. Markets open in 7 hours and 46 minutes. Dow  0.34% Nasdaq  0.29%

Heartland Select Value (HRSVX)

On Nov 30: 24.10   0.09 (0.37%)

MORE ON HRSVX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 24.10 24.10 24.10 24.10 0 24.10 27-Nov-09 24.01 24.01 24.01 24.01 0 24.01 25-Nov-09 24.51 24.51 24.51 24.51 0 24.51 24-Nov-09 24.32 24.32 24.32 24.32 0 24.32 23-Nov-09 24.34 24.34 24.34 24.34 0 24.34 20-Nov-09 24.00 24.00 24.00 24.00 0 24.00 19-Nov-09 24.07 24.07 24.07 24.07 0 24.07 18-Nov-09 24.49 24.49 24.49 24.49 0 24.49 17-Nov-09 24.58 24.58 24.58 24.58 0 24.58 16-Nov-09 24.54 24.54 24.54 24.54 0 24.54 13-Nov-09 24.14 24.14 24.14 24.14 0 24.14 12-Nov-09 23.96 23.96 23.96 23.96 0 23.96 11-Nov-09 24.31 24.31 24.31 24.31 0 24.31 10-Nov-09 24.11 24.11 24.11 24.11 0 24.11 9-Nov-09 24.18 24.18 24.18 24.18 0 24.18 6-Nov-09 23.57 23.57 23.57 23.57 0 23.57 5-Nov-09 23.56 23.56 23.56 23.56 0 23.56 4-Nov-09 23.05 23.05 23.05 23.05 0 23.05 3-Nov-09 23.08 23.08 23.08 23.08 0 23.08 2-Nov-09 22.88 22.88 22.88 22.88 0 22.88 30-Oct-09 22.77 22.77 22.77 22.77 0 22.77 29-Oct-09 23.45 23.45 23.45 23.45 0 23.45 28-Oct-09 22.88 22.88 22.88 22.88 0 22.88 27-Oct-09 23.56 23.56 23.56 23.56 0 23.56 26-Oct-09 23.70 23.70 23.70 23.70 0 23.70 23-Oct-09 24.12 24.12 24.12 24.12 0 24.12 22-Oct-09 24.54 24.54 24.54 24.54 0 24.54 21-Oct-09 24.12 24.12 24.12 24.12 0 24.12 20-Oct-09 24.29 24.29 24.29 24.29 0 24.29 19-Oct-09 24.52 24.52 24.52 24.52 0 24.52 16-Oct-09 24.21 24.21 24.21 24.21 0 24.21 15-Oct-09 24.41 24.41 24.41 24.41 0 24.41 14-Oct-09 24.44 24.44 24.44 24.44 0 24.44 13-Oct-09 23.96 23.96 23.96 23.96 0 23.96 12-Oct-09 24.07 24.07 24.07 24.07 0 24.07 9-Oct-09 24.01 24.01 24.01 24.01 0 24.01 8-Oct-09 23.84 23.84 23.84 23.84 0 23.84 7-Oct-09 23.51 23.51 23.51 23.51 0 23.51 6-Oct-09 23.43 23.43 23.43 23.43 0 23.43 5-Oct-09 23.11 23.11 23.11 23.11 0 23.11 2-Oct-09 22.64 22.64 22.64 22.64 0 22.64 1-Oct-09 22.85 22.85 22.85 22.85 0 22.85 30-Sep-09 23.53 23.53 23.53 23.53 0 23.53 29-Sep-09 23.61 23.61 23.61 23.61 0 23.61 28-Sep-09 23.50 23.50 23.50 23.50 0 23.50 25-Sep-09 23.08 23.08 23.08 23.08 0 23.08 24-Sep-09 23.16 23.16 23.16 23.16 0 23.16 23-Sep-09 23.53 23.53 23.53 23.53 0 23.53 22-Sep-09 23.76 23.76 23.76 23.76 0 23.76 21-Sep-09 23.48 23.48 23.48 23.48 0 23.48 18-Sep-09 23.68 23.68 23.68 23.68 0 23.68 17-Sep-09 23.66 23.66 23.66 23.66 0 23.66 16-Sep-09 23.79 23.79 23.79 23.79 0 23.79 15-Sep-09 23.30 23.30 23.30 23.30 0 23.30 14-Sep-09 23.04 23.04 23.04 23.04 0 23.04 11-Sep-09 22.98 22.98 22.98 22.98 0 22.98 10-Sep-09 22.94 22.94 22.94 22.94 0 22.94 9-Sep-09 22.59 22.59 22.59 22.59 0 22.59 8-Sep-09 22.27 22.27 22.27 22.27 0 22.27 4-Sep-09 22.07 22.07 22.07 22.07 0 22.07 3-Sep-09 21.79 21.79 21.79 21.79 0 21.79 2-Sep-09 21.47 21.47 21.47 21.47 0 21.47 1-Sep-09 21.56 21.56 21.56 21.56 0 21.56 31-Aug-09 22.08 22.08 22.08 22.08 0 22.08 28-Aug-09 22.36 22.36 22.36 22.36 0 22.36 27-Aug-09 22.30 22.30 22.30 22.30 0 22.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions