HRTVX - Heartland Value Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201843.4643.4643.4643.4643.46-
Jun 21, 201843.2943.2943.2943.2943.29-
Jun 20, 201843.6343.6343.6343.6343.63-
Jun 19, 201843.4543.4543.4543.4543.45-
Jun 18, 201843.4843.4843.4843.4843.48-
Jun 15, 201843.4343.4343.4343.4343.43-
Jun 14, 201843.5943.5943.5943.5943.59-
Jun 13, 201843.4943.4943.4943.4943.49-
Jun 12, 201843.6843.6843.6843.6843.68-
Jun 11, 201843.7243.7243.7243.7243.72-
Jun 08, 201843.6743.6743.6743.6743.67-
Jun 07, 201843.5343.5343.5343.5343.53-
Jun 06, 201843.6043.6043.6043.6043.60-
Jun 05, 201843.4343.4343.4343.4343.43-
Jun 04, 201843.3443.3443.3443.3443.34-
Jun 01, 201843.2943.2943.2943.2943.29-
May 31, 201843.0543.0543.0543.0543.05-
May 30, 201843.5143.5143.5143.5143.51-
May 29, 201842.9642.9642.9642.9642.96-
May 25, 201843.1343.1343.1343.1343.13-
May 24, 201843.3443.3443.3443.3443.34-
May 23, 201843.3043.3043.3043.3043.30-
May 22, 201843.2543.2543.2543.2543.25-
May 21, 201843.5243.5243.5243.5243.52-
May 18, 201843.2743.2743.2743.2743.27-
May 17, 201843.2843.2843.2843.2843.28-
May 16, 201842.8742.8742.8742.8742.87-
May 15, 201842.5142.5142.5142.5142.51-
May 14, 201842.6342.6342.6342.6342.63-
May 11, 201842.7242.7242.7242.7242.72-
May 10, 201842.9342.9342.9342.9342.93-
May 09, 201842.7142.7142.7142.7142.71-
May 08, 201842.5342.5342.5342.5342.53-
May 07, 201842.1642.1642.1642.1642.16-
May 04, 201841.8441.8441.8441.8441.84-
May 03, 201841.5341.5341.5341.5341.53-
May 02, 201841.6241.6241.6241.6241.62-
May 01, 201841.6141.6141.6141.6141.61-
Apr 30, 201841.5241.5241.5241.5241.52-
Apr 27, 201841.9041.9041.9041.9041.90-
Apr 26, 201841.8841.8841.8841.8841.88-
Apr 25, 201841.6941.6941.6941.6941.69-
Apr 24, 201841.8141.8141.8141.8141.81-
Apr 23, 201841.8641.8641.8641.8641.86-
Apr 20, 201841.9041.9041.9041.9041.90-
Apr 19, 201842.0642.0642.0642.0642.06-
Apr 18, 201842.2742.2742.2742.2742.27-
Apr 17, 201842.2142.2142.2142.2142.21-
Apr 16, 201841.6141.6141.6141.6141.61-
Apr 13, 201841.4441.4441.4441.4441.44-
Apr 12, 201841.4741.4741.4741.4741.47-
Apr 11, 201841.4941.4941.4941.4941.49-
Apr 10, 201841.2841.2841.2841.2841.28-
Apr 09, 201840.5140.5140.5140.5140.51-
Apr 06, 201840.7940.7940.7940.7940.79-
Apr 05, 201841.4341.4341.4341.4341.43-
Apr 04, 201840.9940.9940.9940.9940.99-
Apr 03, 201840.5040.5040.5040.5040.50-
Apr 02, 201840.2440.2440.2440.2440.24-
Mar 29, 201840.9640.9640.9640.9640.96-
Mar 28, 201840.6740.6740.6740.6740.67-
Mar 27, 201840.5440.5440.5440.5440.54-
Mar 26, 201840.9740.9740.9740.9740.97-
Mar 23, 201840.4840.4840.4840.4840.48-
Mar 22, 201841.1141.1141.1141.1141.11-
Mar 21, 201841.7541.7541.7541.7541.75-
Mar 20, 201841.3441.3441.3441.3441.34-
Mar 19, 201841.5241.5241.5241.5241.52-
Mar 16, 201841.7841.7841.7841.7841.78-
Mar 15, 201841.5741.5741.5741.5741.57-
Mar 14, 201841.6541.6541.6541.6541.65-
Mar 13, 201842.0042.0042.0042.0042.00-
Mar 12, 201842.0942.0942.0942.0942.09-
Mar 09, 201842.1542.1542.1542.1542.15-
Mar 08, 201841.4641.4641.4641.4641.46-
Mar 07, 201841.4641.4641.4641.4641.46-
Mar 06, 201841.2641.2641.2641.2641.26-
Mar 05, 201840.8440.8440.8440.8440.84-
Mar 02, 201840.6240.6240.6240.6240.62-
Mar 01, 201840.1040.1040.1040.1040.10-
Feb 28, 201840.2040.2040.2040.2040.20-
Feb 27, 201840.5940.5940.5940.5940.59-
Feb 26, 201841.0941.0941.0941.0941.09-
Feb 23, 201840.8140.8140.8140.8140.81-
Feb 22, 201840.4540.4540.4540.4540.45-
Feb 21, 201840.6140.6140.6140.6140.61-
Feb 20, 201840.5040.5040.5040.5040.50-
Feb 16, 201840.9340.9340.9340.9340.93-
Feb 15, 201841.0141.0141.0141.0141.01-
Feb 14, 201840.6840.6840.6840.6840.68-
Feb 13, 201840.0340.0340.0340.0340.03-
Feb 12, 201839.9239.9239.9239.9239.92-
Feb 09, 201839.7039.7039.7039.7039.70-
Feb 08, 201839.2839.2839.2839.2839.28-
Feb 07, 201840.1440.1440.1440.1440.14-
Feb 06, 201840.1040.1040.1040.1040.10-
Feb 05, 201839.9139.9139.9139.9139.91-
Feb 02, 201841.1141.1141.1141.1141.11-
Feb 01, 201841.7441.7441.7441.7441.74-
Jan 31, 201841.6541.6541.6541.6541.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...