Heartland Mid Cap Value Fund Institutional Class (HNMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.87
+0.16 (1.09%)
Feb 17, 2026, 8:10 AM EST
HNMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Feb 13, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.09% |
| Feb 12, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.74% |
| Feb 11, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.61% |
| Feb 10, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.89% |
| Feb 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.21% |
| Feb 6, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.18% |
| Feb 5, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.48% |
| Feb 4, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.40% |
| Feb 3, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.56% |
| Feb 2, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Jan 30, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% |
| Jan 29, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.79% |
| Jan 28, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.36% |
| Jan 27, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Jan 26, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Jan 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.84% |
| Jan 22, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Jan 21, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.72% |
| Jan 20, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.13% |
| Jan 16, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jan 15, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.93% |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.94% |
| Jan 13, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Jan 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07% |
| Jan 9, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.65% |
| Jan 8, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.77% |
| Jan 7, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.24% |
| Jan 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.88% |
| Jan 5, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.12% |
| Jan 2, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.21% |
| Dec 31, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.90% |
| Dec 30, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.07% |
| Dec 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.15% |
| Dec 26, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Dec 24, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% |
| Dec 23, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.30% |
| Dec 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.68% |
| Dec 19, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -2.34% |
| Dec 18, 2025 | 13.33 | 13.33 | 13.33 | 13.65 | 13.33 | - |
| Dec 17, 2025 | 13.33 | 13.33 | 13.33 | 13.65 | 13.33 | - |
| Dec 16, 2025 | 13.33 | 13.33 | 13.33 | 13.65 | 13.33 | -1.16% |
| Dec 15, 2025 | 13.48 | 13.48 | 13.48 | 13.81 | 13.48 | 0.07% |
| Dec 12, 2025 | 13.47 | 13.47 | 13.47 | 13.80 | 13.47 | -0.36% |
| Dec 11, 2025 | 13.52 | 13.52 | 13.52 | 13.85 | 13.52 | 1.02% |
| Dec 10, 2025 | 13.39 | 13.39 | 13.39 | 13.71 | 13.39 | 1.78% |
| Dec 9, 2025 | 13.15 | 13.15 | 13.15 | 13.47 | 13.15 | -0.22% |
| Dec 8, 2025 | 13.18 | 13.18 | 13.18 | 13.50 | 13.18 | -0.81% |
| Dec 5, 2025 | 13.29 | 13.29 | 13.29 | 13.61 | 13.29 | - |
| Dec 4, 2025 | 13.29 | 13.29 | 13.29 | 13.61 | 13.29 | 0.29% |