Heartland Value Fund Institutional Class (HNTVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.52
-0.23 (-0.51%)
Apr 25, 2025, 8:01 PM EDT
HNTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.51% |
| Apr 24, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.40% |
| Apr 23, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.01% |
| Apr 22, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 2.20% |
| Apr 21, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -1.79% |
| Apr 17, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.90% |
| Apr 16, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.28% |
| Apr 15, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.32% |
| Apr 14, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.03% |
| Apr 11, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 1.38% |
| Apr 10, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -3.68% |
| Apr 9, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 7.16% |
| Apr 8, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -2.42% |
| Apr 7, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.18% |
| Apr 4, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -4.15% |
| Apr 3, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -6.39% |
| Apr 2, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.03% |
| Apr 1, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.47% |
| Mar 31, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.04% |
| Mar 28, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -1.92% |
| Mar 27, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.08% |
| Mar 26, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.34% |
| Mar 25, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.44% |
| Mar 24, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 2.12% |
| Mar 21, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.06% |
| Mar 20, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.11% |
| Mar 19, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.48% |
| Mar 18, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.26% |
| Mar 17, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1.08% |
| Mar 14, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 2.21% |
| Mar 13, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.11% |
| Mar 12, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.28% |
| Mar 11, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.13% |
| Mar 10, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -2.47% |
| Mar 7, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.36% |
| Mar 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.02% |
| Mar 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.85% |
| Mar 4, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.72% |
| Mar 3, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.25% |
| Feb 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.95% |
| Feb 27, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -1.75% |
| Feb 26, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.14% |
| Feb 25, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.35% |
| Feb 24, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.22% |
| Feb 21, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -2.66% |
| Feb 20, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.57% |
| Feb 19, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.69% |
| Feb 18, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.73% |
| Feb 14, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.16% |
| Feb 13, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 1.20% |