Heartland Value Fund Investor Class (HRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.16
-0.08 (-0.12%)
Aug 27, 2026, 8:10 AM EST
HRTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.12% |
| Aug 25, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.23% |
| Aug 24, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.47% |
| Aug 21, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 1.02% |
| Aug 20, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.44% |
| Aug 19, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.23% |
| Aug 18, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -1.11% |
| Aug 17, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.54% |
| Aug 14, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.54% |
| Aug 13, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.51% |
| Aug 12, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.71% |
| Aug 11, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.28% |
| Aug 10, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.95% |
| Aug 7, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.48% |
| Aug 6, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.87% |
| Aug 5, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.82% |
| Aug 4, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 1.47% |
| Aug 3, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 1.60% |
| Jul 31, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.21% |
| Jul 30, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.85% |
| Jul 29, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -1.36% |
| Jul 28, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.17% |
| Jul 27, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.29% |
| Jul 24, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.19% |
| Jul 23, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.85% |
| Jul 22, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.13% |
| Jul 21, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 1.23% |
| Jul 20, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -1.07% |
| Jul 17, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -1.01% |
| Jul 16, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 1.28% |
| Jul 15, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.59% |
| Jul 14, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.08% |
| Jul 13, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.38% |
| Jul 10, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.27% |
| Jul 9, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 1.60% |
| Jul 8, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -1.45% |
| Jul 7, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.16% |
| Jul 6, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.11% |
| Jul 2, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.64% |
| Jul 1, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.16% |
| Jun 30, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.41% |
| Jun 29, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.02% |
| Jun 26, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 1.07% |
| Jun 25, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.90% |
| Jun 24, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.14% |
| Jun 23, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.36% |
| Jun 22, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.10% |
| Jun 18, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 1.26% |
| Jun 17, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.01% |
| Jun 16, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -0.16% |