Heartland Value Fund Investor Class (HRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.31
+0.81 (1.36%)
Oct 16, 2026, 8:10 AM EST
HRTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Oct 15, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 1.36% |
| Oct 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.52% |
| Oct 13, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.22% |
| Oct 12, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.17% |
| Oct 9, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.02% |
| Oct 8, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.75% |
| Oct 7, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -1.25% |
| Oct 6, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.56% |
| Oct 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.38% |
| Oct 2, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.86% |
| Oct 1, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.46% |
| Sep 30, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -0.77% |
| Sep 29, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% |
| Sep 28, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.00% |
| Sep 25, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.60% |
| Sep 24, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.17% |
| Sep 23, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.50% |
| Sep 22, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | 0.65% |
| Sep 21, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.11% |
| Sep 18, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.41% |
| Sep 17, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.20% |
| Sep 16, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -0.68% |
| Sep 15, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.50% |
| Sep 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.86% |
| Sep 11, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.64% |
| Sep 10, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.78% |
| Sep 9, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -0.35% |
| Sep 8, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.85% |
| Sep 4, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.41% |
| Sep 3, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.48% |
| Sep 2, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 1.11% |
| Sep 1, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -1.60% |
| Aug 31, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.79% |
| Aug 28, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.81% |
| Aug 27, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.02% |
| 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% |