Heartland Value Plus Fund Investor Class (HRVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.68
+0.34 (1.05%)
Jun 9, 2025, 8:09 AM EDT
HRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | - | - |
| Jun 6, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.05% |
| Jun 5, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.19% |
| Jun 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.40% |
| Jun 3, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.47% |
| Jun 2, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.43% |
| May 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.31% |
| May 29, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.53% |
| May 28, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.23% |
| May 27, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 2.59% |
| May 23, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.53% |
| May 22, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.28% |
| May 21, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -2.92% |
| May 20, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.51% |
| May 19, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.42% |
| May 16, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.54% |
| May 15, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.52% |
| May 14, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -1.17% |
| May 13, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.39% |
| May 12, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 3.63% |
| May 9, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.16% |
| May 8, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.91% |
| May 7, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.10% |
| May 6, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.20% |
| May 5, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.19% |
| May 2, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 2.35% |
| May 1, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.71% |
| Apr 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.39% |
| Apr 29, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.62% |
| Apr 28, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.23% |
| Apr 25, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.29% |
| Apr 24, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.02% |
| Apr 23, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.04% |
| Apr 22, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.54% |
| Apr 21, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.78% |
| Apr 17, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.09% |
| Apr 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.91% |
| Apr 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.40% |
| Apr 14, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.91% |
| Apr 11, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.99% |
| Apr 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -4.32% |
| Apr 9, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 8.45% |
| Apr 8, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -2.53% |
| Apr 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.63% |
| Apr 4, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -4.55% |
| Apr 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -7.84% |
| Apr 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.37% |
| Apr 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.21% |
| Mar 31, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.12% |
| Mar 28, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -1.94% |