Heartland Value Fund Institutional Class (HNTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.32
+0.84 (1.37%)
Oct 16, 2026, 8:06 AM EST
HNTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Oct 15, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 1.37% |
| Oct 14, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.54% |
| Oct 13, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.22% |
| Oct 12, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.18% |
| Oct 9, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.02% |
| Oct 8, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.76% |
| Oct 7, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -1.26% |
| Oct 6, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.58% |
| Oct 5, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.37% |
| Oct 2, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.86% |
| Oct 1, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.46% |
| Sep 30, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.76% |
| Sep 29, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.68% |
| Sep 28, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -0.99% |
| Sep 25, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.59% |
| Sep 24, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.18% |
| Sep 23, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -1.50% |
| Sep 22, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.65% |
| Sep 21, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.11% |
| Sep 18, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.39% |
| Sep 17, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.19% |
| Sep 16, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.69% |
| Sep 15, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.48% |
| Sep 14, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.87% |
| Sep 11, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.64% |
| Sep 10, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.77% |
| Sep 9, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.35% |
| Sep 8, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.85% |
| Sep 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.41% |
| Sep 3, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.48% |
| Sep 2, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 1.11% |
| Sep 1, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -1.59% |
| Aug 31, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.78% |
| Aug 28, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.81% |
| Aug 27, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.02% |
| Aug 26, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.12% |
| Aug 25, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.23% |
| Aug 24, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.47% |
| Aug 21, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 1.02% |
| Aug 20, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.44% |
| Aug 19, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.24% |
| Aug 18, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -1.11% |
| Aug 17, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -0.54% |
| Aug 14, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.54% |
| Aug 13, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 0.51% |
| Aug 12, 2026 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 0.70% |
| Aug 11, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.29% |
| Aug 10, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.95% |
| Aug 7, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.50% |