Heartland Mid Cap Value Fund Institutional Class (HNMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.65
-0.06 (-0.44%)
Jul 22, 2025, 8:09 AM EDT
HNMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.44% |
| Jul 18, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.15% |
| Jul 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.96% |
| Jul 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |
| Jul 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.60% |
| Jul 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.36% |
| Jul 11, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.72% |
| Jul 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.80% |
| Jul 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% |
| Jul 8, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.66% |
| Jul 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.30% |
| Jul 3, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Jul 2, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.65% |
| Jul 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.20% |
| Jun 30, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.15% |
| Jun 27, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Jun 26, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% |
| Jun 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% |
| Jun 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.52% |
| Jun 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.12% |
| Jun 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Jun 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jun 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.96% |
| Jun 16, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.82% |
| Jun 13, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.33% |
| Jun 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.22% |
| Jun 11, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.73% |
| Jun 10, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.96% |
| Jun 9, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.75% |
| 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% |