Heartland Value Fund Investor Class (HRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.21
-0.42 (-0.85%)
Aug 1, 2025, 8:09 AM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -1.22% |
| Jul 31, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.85% |
| Jul 30, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -1.31% |
| Jul 29, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.14% |
| Jul 28, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.02% |
| Jul 25, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.20% |
| Jul 24, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -1.39% |
| Jul 23, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 1.13% |
| Jul 22, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 1.00% |
| Jul 21, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.04% |
| Jul 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.52% |
| Jul 17, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1.07% |
| Jul 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.55% |
| Jul 15, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.69% |
| Jul 14, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.16% |
| Jul 11, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.89% |
| Jul 10, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.54% |
| Jul 9, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.60% |
| Jul 8, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.08% |
| Jul 7, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.56% |
| 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% |