Heartland Value Fund Investor Class (HRTVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.45
+0.60 (1.40%)
Apr 25, 2025, 8:09 AM EDT
HRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.51% |
| Apr 24, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1.40% |
| Apr 23, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 1.01% |
| Apr 22, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 2.19% |
| Apr 21, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.80% |
| Apr 17, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.91% |
| Apr 16, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.26% |
| Apr 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.31% |
| Apr 14, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 1.04% |
| Apr 11, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 1.37% |
| Apr 10, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -3.68% |
| Apr 9, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 7.17% |
| Apr 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.44% |
| Apr 7, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.17% |
| Apr 4, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -4.18% |
| Apr 3, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -6.36% |
| Apr 2, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1.02% |
| Apr 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.49% |
| Mar 31, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.02% |
| Mar 28, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -1.91% |
| Mar 27, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.09% |
| Mar 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.35% |
| Mar 25, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.43% |
| Mar 24, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 2.11% |
| Mar 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.05% |
| Mar 20, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.11% |
| Mar 19, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.48% |
| Mar 18, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.26% |
| Mar 17, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 1.07% |
| Mar 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2.23% |
| Mar 13, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.13% |
| Mar 12, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.27% |
| Mar 11, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.11% |
| Mar 10, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -2.46% |
| Mar 7, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.33% |
| Mar 6, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.00% |
| Mar 5, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.86% |
| Mar 4, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.71% |
| Mar 3, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -2.28% |
| Feb 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.98% |
| Feb 27, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.76% |
| Feb 26, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.13% |
| Feb 25, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.36% |
| Feb 24, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.23% |
| Feb 21, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -2.66% |
| Feb 20, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.59% |
| Feb 19, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.69% |
| Feb 18, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.75% |
| Feb 14, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.18% |
| Feb 13, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 1.21% |