Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:43AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Heartland Value Plus (HRVIX)

On Dec 4: 22.53   0.36 (1.62%)

MORE ON HRVIX

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* 4-Dec-09 22.53 22.53 22.53 22.53 0 22.53 3-Dec-09 22.17 22.17 22.17 22.17 0 22.17 2-Dec-09 22.50 22.50 22.50 22.50 0 22.50 1-Dec-09 22.30 22.30 22.30 22.30 0 22.30 30-Nov-09 22.05 22.05 22.05 22.05 0 22.05 27-Nov-09 21.97 21.97 21.97 21.97 0 21.97 25-Nov-09 22.51 22.51 22.51 22.51 0 22.51 24-Nov-09 22.45 22.45 22.45 22.45 0 22.45 23-Nov-09 22.46 22.46 22.46 22.46 0 22.46 20-Nov-09 22.10 22.10 22.10 22.10 0 22.10 19-Nov-09 22.18 22.18 22.18 22.18 0 22.18 18-Nov-09 22.78 22.78 22.78 22.78 0 22.78 17-Nov-09 22.86 22.86 22.86 22.86 0 22.86 16-Nov-09 22.88 22.88 22.88 22.88 0 22.88 13-Nov-09 22.32 22.32 22.32 22.32 0 22.32 12-Nov-09 22.15 22.15 22.15 22.15 0 22.15 11-Nov-09 22.49 22.49 22.49 22.49 0 22.49 10-Nov-09 22.42 22.42 22.42 22.42 0 22.42 9-Nov-09 22.55 22.55 22.55 22.55 0 22.55 6-Nov-09 22.15 22.15 22.15 22.15 0 22.15 5-Nov-09 22.27 22.27 22.27 22.27 0 22.27 4-Nov-09 21.60 21.60 21.60 21.60 0 21.60 3-Nov-09 21.83 21.83 21.83 21.83 0 21.83 2-Nov-09 21.70 21.70 21.70 21.70 0 21.70 30-Oct-09 21.68 21.68 21.68 21.68 0 21.68 29-Oct-09 22.32 22.32 22.32 22.32 0 22.32 28-Oct-09 21.90 21.90 21.90 21.90 0 21.90 27-Oct-09 22.52 22.52 22.52 22.52 0 22.52 26-Oct-09 22.49 22.49 22.49 22.49 0 22.49 23-Oct-09 22.78 22.78 22.78 22.78 0 22.78 22-Oct-09 23.28 23.28 23.28 23.28 0 23.28 21-Oct-09 22.98 22.98 22.98 22.98 0 22.98 20-Oct-09 23.20 23.20 23.20 23.20 0 23.20 19-Oct-09 23.44 23.44 23.44 23.44 0 23.44 16-Oct-09 23.09 23.09 23.09 23.09 0 23.09 15-Oct-09 23.31 23.31 23.31 23.31 0 23.31 14-Oct-09 23.22 23.22 23.22 23.22 0 23.22 13-Oct-09 22.77 22.77 22.77 22.77 0 22.77 12-Oct-09 22.81 22.81 22.81 22.81 0 22.81 9-Oct-09 22.68 22.68 22.68 22.68 0 22.68 8-Oct-09 22.52 22.52 22.52 22.52 0 22.52 7-Oct-09 22.27 22.27 22.27 22.27 0 22.27 6-Oct-09 22.21 22.21 22.21 22.21 0 22.21 5-Oct-09 21.85 21.85 21.85 21.85 0 21.85 2-Oct-09 21.49 21.49 21.49 21.49 0 21.49 1-Oct-09 21.62 21.62 21.62 21.62 0 21.62 30-Sep-09 22.25 22.25 22.25 22.25 0 22.25 30-Sep-09 $ 0.017 Dividend 29-Sep-09 22.58 22.58 22.58 22.58 0 22.56 28-Sep-09 22.68 22.68 22.68 22.68 0 22.66 25-Sep-09 22.15 22.15 22.15 22.15 0 22.13 24-Sep-09 22.23 22.23 22.23 22.23 0 22.21 23-Sep-09 22.52 22.52 22.52 22.52 0 22.50 22-Sep-09 22.70 22.70 22.70 22.70 0 22.68 21-Sep-09 22.49 22.49 22.49 22.49 0 22.47 18-Sep-09 22.64 22.64 22.64 22.64 0 22.62 17-Sep-09 22.62 22.62 22.62 22.62 0 22.60 16-Sep-09 22.66 22.66 22.66 22.66 0 22.64 15-Sep-09 22.24 22.24 22.24 22.24 0 22.22 14-Sep-09 22.00 22.00 22.00 22.00 0 21.98 11-Sep-09 21.80 21.80 21.80 21.80 0 21.78 10-Sep-09 21.82 21.82 21.82 21.82 0 21.80 9-Sep-09 21.48 21.48 21.48 21.48 0 21.46 8-Sep-09 21.12 21.12 21.12 21.12 0 21.10 4-Sep-09 21.01 21.01 21.01 21.01 0 20.99 3-Sep-09 20.71 20.71 20.71 20.71 0 20.69 2-Sep-09 20.52 20.52 20.52 20.52 0 20.50 * 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