Heartland Value Fund (HRTVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

40.26

+0.49

(+1.23%)

At close: 08:01PM EDT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	40.26	40.26	40.26	40.26	40.26	-
Mar 23, 2023	39.77	39.77	39.77	39.77	39.77	-
Mar 22, 2023	40.01	40.01	40.01	40.01	40.01	-
Mar 21, 2023	40.85	40.85	40.85	40.85	40.85	-
Mar 20, 2023	40.32	40.32	40.32	40.32	40.32	-
Mar 17, 2023	39.98	39.98	39.98	39.98	39.98	-
Mar 16, 2023	40.97	40.97	40.97	40.97	40.97	-
Mar 15, 2023	40.61	40.61	40.61	40.61	40.61	-
Mar 14, 2023	41.28	41.28	41.28	41.28	41.28	-
Mar 13, 2023	40.59	40.59	40.59	40.59	40.59	-
Mar 10, 2023	41.57	41.57	41.57	41.57	41.57	-
Mar 09, 2023	42.50	42.50	42.50	42.50	42.50	-
Mar 08, 2023	43.39	43.39	43.39	43.39	43.39	-
Mar 07, 2023	43.37	43.37	43.37	43.37	43.37	-
Mar 06, 2023	43.64	43.64	43.64	43.64	43.64	-
Mar 03, 2023	44.25	44.25	44.25	44.25	44.25	-
Mar 02, 2023	43.76	43.76	43.76	43.76	43.76	-
Mar 01, 2023	43.69	43.69	43.69	43.69	43.69	-
Feb 28, 2023	43.57	43.57	43.57	43.57	43.57	-
Feb 27, 2023	43.57	43.57	43.57	43.57	43.57	-
Feb 24, 2023	43.49	43.49	43.49	43.49	43.49	-
Feb 23, 2023	43.71	43.71	43.71	43.71	43.71	-
Feb 22, 2023	43.63	43.63	43.63	43.63	43.63	-
Feb 21, 2023	43.54	43.54	43.54	43.54	43.54	-
Feb 17, 2023	44.45	44.45	44.45	44.45	44.45	-
Feb 16, 2023	44.43	44.43	44.43	44.43	44.43	-
Feb 15, 2023	44.66	44.66	44.66	44.66	44.66	-
Feb 14, 2023	44.41	44.41	44.41	44.41	44.41	-
Feb 13, 2023	44.60	44.60	44.60	44.60	44.60	-
Feb 10, 2023	44.24	44.24	44.24	44.24	44.24	-
Feb 09, 2023	43.97	43.97	43.97	43.97	43.97	-
Feb 08, 2023	44.54	44.54	44.54	44.54	44.54	-
Feb 07, 2023	44.94	44.94	44.94	44.94	44.94	-
Feb 06, 2023	44.60	44.60	44.60	44.60	44.60	-
Feb 03, 2023	44.97	44.97	44.97	44.97	44.97	-
Feb 02, 2023	44.89	44.89	44.89	44.89	44.89	-
Feb 01, 2023	44.63	44.63	44.63	44.63	44.63	-
Jan 31, 2023	44.21	44.21	44.21	44.21	44.21	-
Jan 30, 2023	43.30	43.30	43.30	43.30	43.30	-
Jan 27, 2023	43.74	43.74	43.74	43.74	43.74	-
Jan 26, 2023	43.82	43.82	43.82	43.82	43.82	-
Jan 25, 2023	43.57	43.57	43.57	43.57	43.57	-
Jan 24, 2023	43.35	43.35	43.35	43.35	43.35	-
Jan 23, 2023	43.38	43.38	43.38	43.38	43.38	-
Jan 20, 2023	43.00	43.00	43.00	43.00	43.00	-
Jan 19, 2023	42.42	42.42	42.42	42.42	42.42	-
Jan 18, 2023	42.35	42.35	42.35	42.35	42.35	-
Jan 17, 2023	42.98	42.98	42.98	42.98	42.98	-
Jan 13, 2023	43.11	43.11	43.11	43.11	43.11	-
Jan 12, 2023	43.06	43.06	43.06	43.06	43.06	-
Jan 11, 2023	42.63	42.63	42.63	42.63	42.63	-
Jan 10, 2023	42.08	42.08	42.08	42.08	42.08	-
Jan 09, 2023	41.68	41.68	41.68	41.68	41.68	-
Jan 06, 2023	41.45	41.45	41.45	41.45	41.45	-
Jan 05, 2023	40.58	40.58	40.58	40.58	40.58	-
Jan 04, 2023	40.86	40.86	40.86	40.86	40.86	-
Jan 03, 2023	40.43	40.43	40.43	40.43	40.43	-
Dec 30, 2022	40.55	40.55	40.55	40.55	40.55	-
Dec 29, 2022	40.65	40.65	40.65	40.65	40.65	-
Dec 28, 2022	39.86	39.86	39.86	39.86	39.86	-
Dec 27, 2022	41.73	41.73	41.73	41.73	41.73	-
Dec 23, 2022	41.65	41.65	41.65	41.65	41.65	-
Dec 22, 2022	41.29	41.29	41.29	41.29	41.29	-
Dec 21, 2022	41.66	41.66	41.66	41.66	41.66	-
Dec 20, 2022	41.04	41.04	41.04	41.04	41.04	-
Dec 19, 2022	40.78	40.78	40.78	40.78	40.78	-
Dec 16, 2022	41.14	41.14	41.14	41.14	41.14	-
Dec 15, 2022	41.28	41.28	41.28	41.28	41.28	-
Dec 14, 2022	42.01	42.01	42.01	42.01	42.01	-
Dec 13, 2022	42.32	42.32	42.32	42.32	42.32	-
Dec 12, 2022	41.99	41.99	41.99	41.99	41.99	-
Dec 09, 2022	41.71	41.71	41.71	41.71	41.71	-
Dec 08, 2022	42.09	42.09	42.09	42.09	42.09	-
Dec 07, 2022	42.00	42.00	42.00	42.00	42.00	-
Dec 06, 2022	42.14	42.14	42.14	42.14	42.14	-
Dec 05, 2022	42.50	42.50	42.50	42.50	42.50	-
Dec 02, 2022	43.52	43.52	43.52	43.52	43.52	-
Dec 01, 2022	43.52	43.52	43.52	43.52	43.52	-
Nov 30, 2022	43.57	43.57	43.57	43.57	43.57	-
Nov 29, 2022	42.82	42.82	42.82	42.82	42.82	-
Nov 28, 2022	42.68	42.68	42.68	42.68	42.68	-
Nov 25, 2022	43.40	43.40	43.40	43.40	43.40	-
Nov 23, 2022	43.28	43.28	43.28	43.28	43.28	-
Nov 22, 2022	43.19	43.19	43.19	43.19	43.19	-
Nov 21, 2022	42.66	42.66	42.66	42.66	42.66	-
Nov 18, 2022	42.76	42.76	42.76	42.76	42.76	-
Nov 17, 2022	42.50	42.50	42.50	42.50	42.50	-
Nov 16, 2022	42.67	42.67	42.67	42.67	42.67	-
Nov 15, 2022	43.03	43.03	43.03	43.03	43.03	-
Nov 14, 2022	42.60	42.60	42.60	42.60	42.60	-
Nov 11, 2022	43.12	43.12	43.12	43.12	43.12	-
Nov 10, 2022	43.17	43.17	43.17	43.17	43.17	-
Nov 09, 2022	41.54	41.54	41.54	41.54	41.54	-
Nov 08, 2022	42.24	42.24	42.24	42.24	42.24	-
Nov 07, 2022	42.35	42.35	42.35	42.35	42.35	-
Nov 04, 2022	41.94	41.94	41.94	41.94	41.94	-
Nov 03, 2022	41.22	41.22	41.22	41.22	41.22	-
Nov 02, 2022	41.33	41.33	41.33	41.33	41.33	-
Nov 01, 2022	42.27	42.27	42.27	42.27	42.27	-
Oct 31, 2022	42.03	42.03	42.03	42.03	42.03	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Heartland Value Fund (HRTVX)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)