Heartland Value Fund Institutional Class (HNTVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.26
+0.34 (0.65%)
Jul 3, 2025, 4:00 PM EDT
HNTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | - | - |
| 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% |
| May 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.04% |
| May 19, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.25% |
| May 16, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.60% |
| May 15, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.62% |
| May 14, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.43% |
| May 13, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.88% |
| May 12, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 2.00% |
| May 9, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.13% |
| May 8, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 3.12% |
| May 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.11% |
| May 6, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.33% |
| May 5, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.28% |
| May 2, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 2.12% |
| May 1, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.34% |
| Apr 30, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.20% |
| Apr 29, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.49% |
| Apr 28, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.07% |
| 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% |