Heartland Value Fund Investor Class (HRTVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.73
+0.34 (0.67%)
Jul 3, 2025, 4:00 PM EDT
HRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.67% |
| Jul 2, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 1.10% |
| Jul 1, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.55% |
| Jun 30, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.12% |
| Jun 27, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.53% |
| Jun 26, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 1.47% |
| Jun 25, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.91% |
| Jun 24, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.91% |
| Jun 23, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 1.50% |
| Jun 20, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.11% |
| Jun 18, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.64% |
| Jun 17, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.99% |
| Jun 16, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.04% |
| Jun 13, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.69% |
| Jun 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.31% |
| Jun 11, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.08% |
| Jun 10, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.36% |
| Jun 9, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.65% |
| Jun 6, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 1.24% |
| Jun 5, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.15% |
| Jun 4, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.49% |
| Jun 3, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.47% |
| Jun 2, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.43% |
| May 30, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.47% |
| May 29, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.39% |
| May 28, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -1.15% |
| May 27, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 2.57% |
| May 23, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.13% |
| May 22, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.50% |
| May 21, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -2.14% |
| May 20, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.02% |
| May 19, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.23% |
| May 16, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.60% |
| May 15, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.62% |
| May 14, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.43% |
| May 13, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.88% |
| May 12, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 2.00% |
| May 9, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.11% |
| May 8, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 3.13% |
| May 7, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.09% |
| May 6, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.34% |
| May 5, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.29% |
| May 2, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2.11% |
| May 1, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.32% |
| Apr 30, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.18% |
| Apr 29, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.51% |
| Apr 28, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.05% |
| 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% |