HRTVX: Historical Prices for HEARTLAND VALUE FUND INVESTOR C

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	33.85	33.85	33.85	33.85	0	33.85
25-Nov-09	34.65	34.65	34.65	34.65	0	34.65
24-Nov-09	34.48	34.48	34.48	34.48	0	34.48
23-Nov-09	34.66	34.66	34.66	34.66	0	34.66
20-Nov-09	33.73	33.73	33.73	33.73	0	33.73
19-Nov-09	33.85	33.85	33.85	33.85	0	33.85
18-Nov-09	34.36	34.36	34.36	34.36	0	34.36
17-Nov-09	34.45	34.45	34.45	34.45	0	34.45
16-Nov-09	34.47	34.47	34.47	34.47	0	34.47
13-Nov-09	33.85	33.85	33.85	33.85	0	33.85
12-Nov-09	33.46	33.46	33.46	33.46	0	33.46
11-Nov-09	34.21	34.21	34.21	34.21	0	34.21
10-Nov-09	34.19	34.19	34.19	34.19	0	34.19
9-Nov-09	34.49	34.49	34.49	34.49	0	34.49
6-Nov-09	33.88	33.88	33.88	33.88	0	33.88
5-Nov-09	33.91	33.91	33.91	33.91	0	33.91
4-Nov-09	33.34	33.34	33.34	33.34	0	33.34
3-Nov-09	33.47	33.47	33.47	33.47	0	33.47
2-Nov-09	32.96	32.96	32.96	32.96	0	32.96
30-Oct-09	32.96	32.96	32.96	32.96	0	32.96
29-Oct-09	33.65	33.65	33.65	33.65	0	33.65
28-Oct-09	32.63	32.63	32.63	32.63	0	32.63
27-Oct-09	33.80	33.80	33.80	33.80	0	33.80
26-Oct-09	34.10	34.10	34.10	34.10	0	34.10
23-Oct-09	34.78	34.78	34.78	34.78	0	34.78
22-Oct-09	35.45	35.45	35.45	35.45	0	35.45
21-Oct-09	35.31	35.31	35.31	35.31	0	35.31
20-Oct-09	35.68	35.68	35.68	35.68	0	35.68
19-Oct-09	36.18	36.18	36.18	36.18	0	36.18
16-Oct-09	36.00	36.00	36.00	36.00	0	36.00
15-Oct-09	36.22	36.22	36.22	36.22	0	36.22
14-Oct-09	36.25	36.25	36.25	36.25	0	36.25
13-Oct-09	35.64	35.64	35.64	35.64	0	35.64
12-Oct-09	35.69	35.69	35.69	35.69	0	35.69
9-Oct-09	35.53	35.53	35.53	35.53	0	35.53
8-Oct-09	35.25	35.25	35.25	35.25	0	35.25
7-Oct-09	34.81	34.81	34.81	34.81	0	34.81
6-Oct-09	34.67	34.67	34.67	34.67	0	34.67
5-Oct-09	34.01	34.01	34.01	34.01	0	34.01
2-Oct-09	33.44	33.44	33.44	33.44	0	33.44
1-Oct-09	33.64	33.64	33.64	33.64	0	33.64
30-Sep-09	34.78	34.78	34.78	34.78	0	34.78
29-Sep-09	34.78	34.78	34.78	34.78	0	34.78
28-Sep-09	34.89	34.89	34.89	34.89	0	34.89
25-Sep-09	34.33	34.33	34.33	34.33	0	34.33
24-Sep-09	34.39	34.39	34.39	34.39	0	34.39
23-Sep-09	34.95	34.95	34.95	34.95	0	34.95
22-Sep-09	34.99	34.99	34.99	34.99	0	34.99
21-Sep-09	34.59	34.59	34.59	34.59	0	34.59
18-Sep-09	34.66	34.66	34.66	34.66	0	34.66
17-Sep-09	34.67	34.67	34.67	34.67	0	34.67
16-Sep-09	34.57	34.57	34.57	34.57	0	34.57
15-Sep-09	33.95	33.95	33.95	33.95	0	33.95
14-Sep-09	33.57	33.57	33.57	33.57	0	33.57
11-Sep-09	33.26	33.26	33.26	33.26	0	33.26
10-Sep-09	33.14	33.14	33.14	33.14	0	33.14
9-Sep-09	32.43	32.43	32.43	32.43	0	32.43
8-Sep-09	31.94	31.94	31.94	31.94	0	31.94
4-Sep-09	31.67	31.67	31.67	31.67	0	31.67
3-Sep-09	31.20	31.20	31.20	31.20	0	31.20
2-Sep-09	30.70	30.70	30.70	30.70	0	30.70
1-Sep-09	30.58	30.58	30.58	30.58	0	30.58
31-Aug-09	31.28	31.28	31.28	31.28	0	31.28
28-Aug-09	31.65	31.65	31.65	31.65	0	31.65
27-Aug-09	31.80	31.80	31.80	31.80	0	31.80
26-Aug-09	31.81	31.81	31.81	31.81	0	31.81
* 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