Heartland Value Fund Institutional Class (HNTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.29
-0.08 (-0.12%)
Aug 27, 2026, 8:06 AM EST
HNTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | - | - |
| 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% |
| Aug 6, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.89% |
| Aug 5, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.80% |
| Aug 4, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 1.47% |
| Aug 3, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.60% |
| Jul 31, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.20% |
| Jul 30, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.87% |
| Jul 29, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -1.36% |
| Jul 28, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 0.17% |
| Jul 27, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.29% |
| Jul 24, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.18% |
| Jul 23, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.84% |
| Jul 22, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.14% |
| Jul 21, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 1.22% |
| Jul 20, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -1.05% |
| Jul 17, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.01% |
| Jul 16, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.27% |
| Jul 15, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.60% |
| Jul 14, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.08% |
| Jul 13, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -0.38% |
| Jul 10, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.26% |
| Jul 9, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 1.61% |
| Jul 8, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -1.45% |
| Jul 7, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -1.17% |
| Jul 6, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.12% |
| Jul 2, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -0.65% |
| Jul 1, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.17% |
| Jun 30, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.41% |
| Jun 29, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.03% |
| Jun 26, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 1.08% |
| Jun 25, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.90% |
| Jun 24, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 1.13% |
| Jun 23, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.36% |
| Jun 22, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.11% |
| Jun 18, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 1.25% |
| Jun 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.01% |