HRTVX - Heartland Value Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201841.9841.9841.9841.9841.98-
Jan 12, 201842.3042.3042.3042.3042.30-
Jan 11, 201842.1342.1342.1342.1342.13-
Jan 10, 201841.4541.4541.4541.4541.45-
Jan 09, 201841.5241.5241.5241.5241.52-
Jan 08, 201841.7541.7541.7541.7541.75-
Jan 05, 201841.7141.7141.7141.7141.71-
Jan 04, 201841.5541.5541.5541.5541.55-
Jan 03, 201841.4541.4541.4541.4541.45-
Jan 02, 201841.4841.4841.4841.4841.48-
Dec 29, 201741.1841.1841.1841.1841.18-
Dec 28, 201741.4241.4241.4241.4241.42-
Dec 28, 20172.649 Dividend
Dec 27, 201743.8743.8743.8743.8741.22-
Dec 26, 201744.0244.0244.0244.0241.36-
Dec 22, 201744.0744.0744.0744.0741.41-
Dec 21, 201744.3944.3944.3944.3941.71-
Dec 20, 201744.2444.2444.2444.2441.57-
Dec 19, 201743.9743.9743.9743.9741.31-
Dec 18, 201744.3244.3244.3244.3241.64-
Dec 15, 201743.8643.8643.8643.8641.21-
Dec 14, 201743.4243.4243.4243.4240.80-
Dec 13, 201743.7343.7343.7343.7341.09-
Dec 12, 201743.8343.8343.8343.8341.18-
Dec 11, 201743.6943.6943.6943.6941.05-
Dec 08, 201743.5543.5543.5543.5540.92-
Dec 07, 201743.5043.5043.5043.5040.87-
Dec 06, 201743.3343.3343.3343.3340.71-
Dec 05, 201743.7143.7143.7143.7141.07-
Dec 04, 201744.0944.0944.0944.0941.43-
Dec 01, 201744.3344.3344.3344.3341.65-
Nov 30, 201744.2244.2244.2244.2241.55-
Nov 29, 201744.2944.2944.2944.2941.62-
Nov 28, 201744.2944.2944.2944.2941.62-
Nov 27, 201743.7843.7843.7843.7841.14-
Nov 24, 201744.1344.1344.1344.1341.47-
Nov 22, 201744.1044.1044.1044.1041.44-
Nov 21, 201743.8643.8643.8643.8641.21-
Nov 20, 201743.5043.5043.5043.5040.87-
Nov 17, 201743.2443.2443.2443.2440.63-
Nov 16, 201742.9842.9842.9842.9840.38-
Nov 15, 201742.4542.4542.4542.4539.89-
Nov 14, 201742.6242.6242.6242.6240.05-
Nov 13, 201742.6842.6842.6842.6840.10-
Nov 10, 201742.6042.6042.6042.6040.03-
Nov 09, 201742.6742.6742.6742.6740.09-
Nov 08, 201743.3843.3843.3843.3840.76-
Nov 07, 201743.3443.3443.3443.3440.72-
Nov 06, 201743.6843.6843.6843.6841.04-
Nov 03, 201743.4543.4543.4543.4540.83-
Nov 02, 201743.6443.6443.6443.6441.00-
Nov 01, 201743.6243.6243.6243.6240.99-
Oct 31, 201743.8343.8343.8343.8341.18-
Oct 30, 201743.7043.7043.7043.7041.06-
Oct 27, 201744.0944.0944.0944.0941.43-
Oct 26, 201743.7743.7743.7743.7741.13-
Oct 25, 201743.7043.7043.7043.7041.06-
Oct 24, 201743.7443.7443.7443.7441.10-
Oct 23, 201743.7243.7243.7243.7241.08-
Oct 20, 201744.0044.0044.0044.0041.34-
Oct 19, 201743.8143.8143.8143.8141.16-
Oct 18, 201743.8343.8343.8343.8341.18-
Oct 17, 201743.6043.6043.6043.6040.97-
Oct 16, 201743.8443.8443.8443.8441.19-
Oct 13, 201743.8743.8743.8743.8741.22-
Oct 12, 201743.8243.8243.8243.8241.17-
Oct 11, 201743.8743.8743.8743.8741.22-
Oct 10, 201743.9243.9243.9243.9241.27-
Oct 09, 201743.7643.7643.7643.7641.12-
Oct 06, 201743.8243.8243.8243.8241.17-
Oct 05, 201743.8043.8043.8043.8041.16-
Oct 04, 201743.7343.7343.7343.7341.09-
Oct 03, 201743.8643.8643.8643.8641.21-
Oct 02, 201743.7743.7743.7743.7741.13-
Sep 29, 201743.4143.4143.4143.4140.79-
Sep 28, 201743.4343.4343.4343.4340.81-
Sep 27, 201743.3343.3343.3343.3340.71-
Sep 26, 201742.9242.9242.9242.9240.33-
Sep 25, 201742.5742.5742.5742.5740.00-
Sep 22, 201742.5842.5842.5842.5840.01-
Sep 21, 201742.3242.3242.3242.3239.76-
Sep 20, 201742.0942.0942.0942.0939.55-
Sep 19, 201742.0642.0642.0642.0639.52-
Sep 18, 201741.9041.9041.9041.9039.37-
Sep 15, 201741.7841.7841.7841.7839.26-
Sep 14, 201741.7041.7041.7041.7039.18-
Sep 13, 201741.5841.5841.5841.5839.07-
Sep 12, 201741.6541.6541.6541.6539.14-
Sep 11, 201741.3641.3641.3641.3638.86-
Sep 08, 201740.9640.9640.9640.9638.49-
Sep 07, 201740.9040.9040.9040.9038.43-
Sep 06, 201740.7940.7940.7940.7938.33-
Sep 05, 201740.6640.6640.6640.6638.20-
Sep 01, 201740.9140.9140.9140.9138.44-
Aug 31, 201740.6940.6940.6940.6938.23-
Aug 30, 201740.3440.3440.3440.3437.90-
Aug 29, 201740.2440.2440.2440.2437.81-
Aug 28, 201740.0640.0640.0640.0637.64-
Aug 25, 201740.2040.2040.2040.2037.77-
Aug 24, 201740.1040.1040.1040.1037.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...