HRTVX - Heartland Value Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 25, 201843.0043.0043.0043.0043.00-
Jul 24, 201843.0043.0043.0043.0043.00-
Jul 23, 201843.2743.2743.2743.2743.27-
Jul 20, 201843.4243.4243.4243.4243.42-
Jul 19, 201843.5343.5343.5343.5343.53-
Jul 18, 201843.3243.3243.3243.3243.32-
Jul 17, 201843.2043.2043.2043.2043.20-
Jul 16, 201843.1643.1643.1643.1643.16-
Jul 13, 201843.2743.2743.2743.2743.27-
Jul 12, 201843.4643.4643.4643.4643.46-
Jul 11, 201843.5343.5343.5343.5343.53-
Jul 10, 201843.8943.8943.8943.8943.89-
Jul 09, 201844.1544.1544.1544.1544.15-
Jul 06, 201843.7443.7443.7443.7443.74-
Jul 05, 201843.6343.6343.6343.6343.63-
Jul 03, 201843.3343.3343.3343.3343.33-
Jul 02, 201843.2343.2343.2343.2343.23-
Jun 29, 201843.1843.1843.1843.1843.18-
Jun 28, 201843.0343.0343.0343.0343.03-
Jun 27, 201842.8942.8942.8942.8942.89-
Jun 26, 201843.3743.3743.3743.3743.37-
Jun 25, 201843.0343.0343.0343.0343.03-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...