HRTVX - Heartland Value Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201836.5336.5336.5336.5336.53-
Dec 14, 201837.0237.0237.0237.0237.02-
Dec 13, 201837.3637.3637.3637.3637.36-
Dec 12, 201838.0238.0238.0238.0238.02-
Dec 11, 201837.7137.7137.7137.7137.71-
Dec 10, 201837.8437.8437.8437.8437.84-
Dec 07, 201838.2438.2438.2438.2438.24-
Dec 06, 201838.5538.5538.5538.5538.55-
Dec 04, 201838.5638.5638.5638.5638.56-
Dec 03, 201839.8139.8139.8139.8139.81-
Nov 30, 201839.5439.5439.5439.5439.54-
Nov 29, 201839.5239.5239.5239.5239.52-
Nov 28, 201839.7039.7039.7039.7039.70-
Nov 27, 201839.1639.1639.1639.1639.16-
Nov 26, 201839.5039.5039.5039.5039.50-
Nov 23, 201839.3939.3939.3939.3939.39-
Nov 21, 201839.3639.3639.3639.3639.36-
Nov 20, 201838.8238.8238.8238.8238.82-
Nov 19, 201839.5239.5239.5239.5239.52-
Nov 16, 201839.8639.8639.8639.8639.86-
Nov 15, 201839.8439.8439.8439.8439.84-
Nov 14, 201839.5839.5839.5839.5839.58-
Nov 13, 201839.9639.9639.9639.9639.96-
Nov 12, 201840.0340.0340.0340.0340.03-
Nov 09, 201840.3840.3840.3840.3840.38-
Nov 08, 201840.9840.9840.9840.9840.98-
Nov 07, 201841.0541.0541.0541.0541.05-
Nov 06, 201840.6740.6740.6740.6740.67-
Nov 05, 201840.5440.5440.5440.5440.54-
Nov 02, 201840.3240.3240.3240.3240.32-
Nov 01, 201840.2240.2240.2240.2240.22-
Oct 31, 201839.3839.3839.3839.3839.38-
Oct 30, 201839.0639.0639.0639.0639.06-
Oct 29, 201838.5138.5138.5138.5138.51-
Oct 26, 201838.5438.5438.5438.5438.54-
Oct 25, 201838.7538.7538.7538.7538.75-
Oct 24, 201838.3438.3438.3438.3438.34-
Oct 23, 201839.3139.3139.3139.3139.31-
Oct 22, 201839.4239.4239.4239.4239.42-
Oct 19, 201839.6839.6839.6839.6839.68-
Oct 18, 201839.9339.9339.9339.9339.93-
Oct 17, 201840.4440.4440.4440.4440.44-
Oct 16, 201840.6140.6140.6140.6140.61-
Oct 15, 201840.0540.0540.0540.0540.05-
Oct 12, 201839.9939.9939.9939.9939.99-
Oct 11, 201840.1540.1540.1540.1540.15-
Oct 10, 201840.6540.6540.6540.6540.65-
Oct 09, 201841.4241.4241.4241.4241.42-
Oct 08, 201841.6441.6441.6441.6441.64-
Oct 05, 201841.6141.6141.6141.6141.61-
Oct 04, 201841.8241.8241.8241.8241.82-
Oct 03, 201842.1742.1742.1742.1742.17-
Oct 02, 201842.0042.0042.0042.0042.00-
Oct 01, 201842.0742.0742.0742.0742.07-
Sep 28, 201842.3142.3142.3142.3142.31-
Sep 27, 201842.0842.0842.0842.0842.08-
Sep 26, 201842.0042.0042.0042.0042.00-
Sep 25, 201842.3342.3342.3342.3342.33-
Sep 24, 201842.4242.4242.4242.4242.42-
Sep 21, 201842.7842.7842.7842.7842.78-
Sep 20, 201842.8242.8242.8242.8242.82-
Sep 19, 201842.4842.4842.4842.4842.48-
Sep 18, 201842.4642.4642.4642.4642.46-
Sep 17, 201842.4042.4042.4042.4042.40-
Sep 14, 201842.4642.4642.4642.4642.46-
Sep 13, 201842.3842.3842.3842.3842.38-
Sep 12, 201842.3442.3442.3442.3442.34-
Sep 11, 201842.2642.2642.2642.2642.26-
Sep 10, 201842.4542.4542.4542.4542.45-
Sep 07, 201842.3142.3142.3142.3142.31-
Sep 06, 201842.5142.5142.5142.5142.51-
Sep 05, 201842.8642.8642.8642.8642.86-
Sep 04, 201842.9642.9642.9642.9642.96-
Aug 31, 201843.0043.0043.0043.0043.00-
Aug 30, 201843.0043.0043.0043.0043.00-
Aug 29, 201843.2343.2343.2343.2343.23-
Aug 28, 201843.2143.2143.2143.2143.21-
Aug 27, 201843.2743.2743.2743.2743.27-
Aug 24, 201843.2243.2243.2243.2243.22-
Aug 23, 201842.9542.9542.9542.9542.95-
Aug 22, 201843.2543.2543.2543.2543.25-
Aug 21, 201843.2043.2043.2043.2043.20-
Aug 20, 201842.8542.8542.8542.8542.85-
Aug 17, 201842.9842.9842.9842.9842.98-
Aug 16, 201842.6642.6642.6642.6642.66-
Aug 15, 201842.3542.3542.3542.3542.35-
Aug 14, 201843.0943.0943.0943.0943.09-
Aug 13, 201842.8542.8542.8542.8542.85-
Aug 10, 201843.2943.2943.2943.2943.29-
Aug 09, 201843.2643.2643.2643.2643.26-
Aug 08, 201843.1143.1143.1143.1143.11-
Aug 07, 201843.2443.2443.2443.2443.24-
Aug 06, 201843.2543.2543.2543.2543.25-
Aug 03, 201843.1743.1743.1743.1743.17-
Aug 02, 201843.2443.2443.2443.2443.24-
Aug 01, 201843.0943.0943.0943.0943.09-
Jul 31, 201843.1343.1343.1343.1343.13-
Jul 30, 201842.8342.8342.8342.8342.83-
Jul 27, 201842.9742.9742.9742.9742.97-
Jul 26, 201843.3743.3743.3743.3743.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...