Heartland Mid Cap Value Fund Institutional Class (HNMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.39
+0.10 (0.75%)
Jun 6, 2025, 4:00 PM EDT
HNMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.75% |
| Jun 5, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.23% |
| Jun 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.15% |
| Jun 3, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.98% |
| Jun 2, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.60% |
| May 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.30% |
| May 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.68% |
| May 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.05% |
| May 27, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.06% |
| May 23, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.68% |
| May 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.45% |
| May 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.50% |
| May 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.29% |
| May 19, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| May 16, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.96% |
| May 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.97% |
| May 14, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.59% |
| May 13, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.44% |
| May 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.89% |
| May 9, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| May 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.31% |
| May 7, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.46% |
| May 6, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.46% |
| May 5, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.69% |
| May 2, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.79% |
| May 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.62% |
| Apr 30, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.55% |
| Apr 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.31% |
| Apr 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| Apr 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.93% |
| Apr 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.18% |
| Apr 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.32% |
| Apr 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.42% |
| Apr 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.90% |
| Apr 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.88% |
| Apr 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.42% |
| Apr 15, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.70% |
| Apr 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.11% |
| Apr 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.44% |
| Apr 10, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -3.41% |
| Apr 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 7.05% |
| Apr 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.19% |
| Apr 7, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.60% |
| Apr 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -4.79% |
| Apr 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -4.36% |
| Apr 2, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% |
| Apr 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% |
| Mar 31, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.74% |
| Mar 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.02% |
| Mar 27, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.07% |