Heartland Value Plus Fund Investor Class (HRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.14
+0.33 (0.81%)
Feb 17, 2026, 8:10 AM EST
HRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | - | - |
| Feb 13, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.81% |
| Feb 12, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.88% |
| Feb 11, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.97% |
| Feb 10, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.05% |
| Feb 9, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.10% |
| Feb 6, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 2.70% |
| Feb 5, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.32% |
| Feb 4, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 2.21% |
| Feb 3, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 1.11% |
| Feb 2, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.65% |
| Jan 30, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.46% |
| Jan 29, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.99% |
| Jan 28, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Jan 27, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.03% |
| Jan 26, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.16% |
| Jan 23, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -1.99% |
| Jan 22, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.05% |
| Jan 21, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 2.94% |
| Jan 20, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -1.45% |
| Jan 16, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.34% |
| Jan 15, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.31% |
| Jan 14, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.79% |
| Jan 13, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.18% |
| Jan 12, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.26% |
| Jan 9, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.77% |
| Jan 8, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 1.34% |
| Jan 7, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.93% |
| Jan 6, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 1.46% |
| Jan 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.62% |
| Jan 2, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1.17% |
| Dec 31, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.96% |
| Dec 30, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.25% |
| Dec 29, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.49% |
| Dec 26, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.05% |
| Dec 24, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.22% |
| Dec 23, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.30% |
| Dec 22, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.71% |
| Dec 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.49% |
| Dec 18, 2025 | 36.36 | 36.36 | 36.36 | 36.58 | 36.36 | 0.03% |
| Dec 17, 2025 | 36.35 | 36.35 | 36.35 | 36.57 | 36.35 | -0.14% |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.62 | 36.40 | -0.79% |
| Dec 15, 2025 | 36.69 | 36.69 | 36.69 | 36.91 | 36.68 | -0.35% |
| Dec 12, 2025 | 36.81 | 36.81 | 36.81 | 37.04 | 36.81 | -1.07% |
| Dec 11, 2025 | 37.21 | 37.21 | 37.21 | 37.44 | 37.21 | 0.73% |
| Dec 10, 2025 | 36.94 | 36.94 | 36.94 | 37.17 | 36.94 | 2.45% |
| Dec 9, 2025 | 36.06 | 36.06 | 36.06 | 36.28 | 36.06 | 0.11% |
| Dec 8, 2025 | 36.02 | 36.02 | 36.02 | 36.24 | 36.02 | -0.79% |
| Dec 5, 2025 | 36.31 | 36.31 | 36.31 | 36.53 | 36.31 | 0.11% |
| Dec 4, 2025 | 36.27 | 36.27 | 36.27 | 36.49 | 36.27 | -0.19% |