Heartland Mid Cap Value Fund Investor Class (HRMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.79
+0.17 (1.16%)
Feb 17, 2026, 8:10 AM EST
HRMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | - | - |
| Feb 13, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.16% |
| Feb 12, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.75% |
| Feb 11, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.61% |
| Feb 10, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.83% |
| Feb 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Feb 6, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.18% |
| Feb 5, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% |
| Feb 4, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.47% |
| Feb 3, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.50% |
| Feb 2, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% |
| Jan 30, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| Jan 29, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.79% |
| Jan 28, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.36% |
| Jan 27, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.07% |
| Jan 26, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Jan 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.85% |
| Jan 22, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% |
| Jan 21, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.80% |
| Jan 20, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.14% |
| Jan 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jan 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.93% |
| Jan 14, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.94% |
| Jan 13, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.15% |
| Jan 12, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.07% |
| Jan 9, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.66% |
| Jan 8, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.71% |
| Jan 7, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.25% |
| Jan 6, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.96% |
| Jan 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.05% |
| Jan 2, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.21% |
| Dec 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.90% |
| Dec 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Dec 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% |
| Dec 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.07% |
| Dec 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.23% |
| Dec 23, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.30% |
| Dec 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.68% |
| Dec 19, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.14% |
| Dec 18, 2025 | 13.26 | 13.26 | 13.26 | 13.55 | 13.26 | - |
| Dec 17, 2025 | 13.26 | 13.26 | 13.26 | 13.55 | 13.26 | - |
| Dec 16, 2025 | 13.26 | 13.26 | 13.26 | 13.55 | 13.26 | -1.09% |
| Dec 15, 2025 | 13.41 | 13.41 | 13.41 | 13.70 | 13.41 | 0.07% |
| Dec 12, 2025 | 13.40 | 13.40 | 13.40 | 13.69 | 13.40 | -0.44% |
| Dec 11, 2025 | 13.46 | 13.46 | 13.46 | 13.75 | 13.46 | 1.03% |
| Dec 10, 2025 | 13.32 | 13.32 | 13.32 | 13.61 | 13.32 | 1.87% |
| Dec 9, 2025 | 13.08 | 13.08 | 13.08 | 13.36 | 13.08 | -0.22% |
| Dec 8, 2025 | 13.11 | 13.11 | 13.11 | 13.39 | 13.11 | -0.81% |
| Dec 5, 2025 | 13.21 | 13.21 | 13.21 | 13.50 | 13.21 | - |
| Dec 4, 2025 | 13.21 | 13.21 | 13.21 | 13.50 | 13.21 | 0.22% |