Heartland Value Fund Institutional Class (HNTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.71
-0.43 (-0.84%)
Aug 1, 2025, 8:06 AM EDT
HNTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -1.22% |
| Jul 31, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.84% |
| Jul 30, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -1.31% |
| Jul 29, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.13% |
| Jul 28, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.04% |
| Jul 25, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.17% |
| Jul 24, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -1.37% |
| Jul 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.12% |
| Jul 22, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 1.01% |
| Jul 21, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.04% |
| Jul 18, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.52% |
| Jul 17, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 1.08% |
| Jul 16, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.55% |
| Jul 15, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -1.70% |
| Jul 14, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.17% |
| Jul 11, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.90% |
| Jul 10, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.54% |
| Jul 9, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.60% |
| Jul 8, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.08% |
| Jul 7, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.55% |
| Jul 3, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.65% |
| Jul 2, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 1.11% |
| Jul 1, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 1.54% |
| Jun 30, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.10% |
| Jun 27, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.52% |
| Jun 26, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.47% |
| Jun 25, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.90% |
| Jun 24, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.93% |
| Jun 23, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.47% |
| Jun 20, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.08% |
| Jun 18, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.62% |
| Jun 17, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.98% |
| Jun 16, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 1.05% |
| Jun 13, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -1.68% |
| Jun 12, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.30% |
| Jun 11, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.08% |
| Jun 10, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.35% |
| Jun 9, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.68% |
| Jun 6, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.23% |
| Jun 5, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.15% |
| Jun 4, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.47% |
| Jun 3, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 1.44% |
| Jun 2, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.42% |
| May 30, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.48% |
| May 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.40% |
| May 28, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -1.15% |
| May 27, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 2.58% |
| May 23, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.13% |
| May 22, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.50% |
| May 21, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -2.14% |