Heartland Value Plus Fund (HRVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

36.28

-0.21

(-0.58%)

As of 08:06AM EDT. Market open.

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	36.28	36.28	36.28	36.28	36.28	-
Mar 29, 2023	36.49	36.49	36.49	36.49	36.49	-
Mar 28, 2023	36.36	36.36	36.36	36.36	36.36	-
Mar 27, 2023	36.30	36.30	36.30	36.30	36.30	-
Mar 24, 2023	35.95	35.95	35.95	35.95	35.95	-
Mar 23, 2023	35.53	35.53	35.53	35.53	35.53	-
Mar 22, 2023	35.78	35.78	35.78	35.78	35.78	-
Mar 21, 2023	36.66	36.66	36.66	36.66	36.66	-
Mar 20, 2023	36.26	36.26	36.26	36.26	36.26	-
Mar 17, 2023	35.76	35.76	35.76	35.76	35.76	-
Mar 16, 2023	36.56	36.56	36.56	36.56	36.56	-
Mar 15, 2023	36.00	36.00	36.00	36.00	36.00	-
Mar 14, 2023	36.64	36.64	36.64	36.64	36.64	-
Mar 13, 2023	35.78	35.78	35.78	35.78	35.78	-
Mar 10, 2023	36.61	36.61	36.61	36.61	36.61	-
Mar 09, 2023	37.31	37.31	37.31	37.31	37.31	-
Mar 08, 2023	38.13	38.13	38.13	38.13	38.13	-
Mar 07, 2023	38.01	38.01	38.01	38.01	38.01	-
Mar 06, 2023	38.39	38.39	38.39	38.39	38.39	-
Mar 03, 2023	39.41	39.41	39.41	39.41	39.41	-
Mar 02, 2023	39.01	39.01	39.01	39.01	39.01	-
Mar 01, 2023	38.89	38.89	38.89	38.89	38.89	-
Feb 28, 2023	38.76	38.76	38.76	38.76	38.76	-
Feb 27, 2023	38.63	38.63	38.63	38.63	38.63	-
Feb 24, 2023	38.49	38.49	38.49	38.49	38.49	-
Feb 23, 2023	38.60	38.60	38.60	38.60	38.60	-
Feb 22, 2023	38.65	38.65	38.65	38.65	38.65	-
Feb 21, 2023	38.73	38.73	38.73	38.73	38.73	-
Feb 17, 2023	39.49	39.49	39.49	39.49	39.49	-
Feb 16, 2023	39.42	39.42	39.42	39.42	39.42	-
Feb 15, 2023	39.58	39.58	39.58	39.58	39.58	-
Feb 14, 2023	39.34	39.34	39.34	39.34	39.34	-
Feb 13, 2023	39.51	39.51	39.51	39.51	39.51	-
Feb 10, 2023	39.03	39.03	39.03	39.03	39.03	-
Feb 09, 2023	38.84	38.84	38.84	38.84	38.84	-
Feb 08, 2023	39.43	39.43	39.43	39.43	39.43	-
Feb 07, 2023	39.90	39.90	39.90	39.90	39.90	-
Feb 06, 2023	39.78	39.78	39.78	39.78	39.78	-
Feb 03, 2023	40.11	40.11	40.11	40.11	40.11	-
Feb 02, 2023	40.23	40.23	40.23	40.23	40.23	-
Feb 01, 2023	39.77	39.77	39.77	39.77	39.77	-
Jan 31, 2023	39.30	39.30	39.30	39.30	39.30	-
Jan 30, 2023	38.53	38.53	38.53	38.53	38.53	-
Jan 27, 2023	38.79	38.79	38.79	38.79	38.79	-
Jan 26, 2023	38.82	38.82	38.82	38.82	38.82	-
Jan 25, 2023	38.72	38.72	38.72	38.72	38.72	-
Jan 24, 2023	38.54	38.54	38.54	38.54	38.54	-
Jan 23, 2023	38.55	38.55	38.55	38.55	38.55	-
Jan 20, 2023	38.35	38.35	38.35	38.35	38.35	-
Jan 19, 2023	37.88	37.88	37.88	37.88	37.88	-
Jan 18, 2023	38.04	38.04	38.04	38.04	38.04	-
Jan 17, 2023	38.65	38.65	38.65	38.65	38.65	-
Jan 13, 2023	38.91	38.91	38.91	38.91	38.91	-
Jan 12, 2023	38.73	38.73	38.73	38.73	38.73	-
Jan 11, 2023	38.27	38.27	38.27	38.27	38.27	-
Jan 10, 2023	37.84	37.84	37.84	37.84	37.84	-
Jan 09, 2023	37.45	37.45	37.45	37.45	37.45	-
Jan 06, 2023	37.60	37.60	37.60	37.60	37.60	-
Jan 05, 2023	36.83	36.83	36.83	36.83	36.83	-
Jan 04, 2023	36.89	36.89	36.89	36.89	36.89	-
Jan 03, 2023	36.64	36.64	36.64	36.64	36.64	-
Dec 30, 2022	36.87	36.87	36.87	36.87	36.87	-
Dec 29, 2022	37.02	37.02	37.02	37.02	37.02	-
Dec 28, 2022	36.29	36.29	36.29	36.29	36.29	-
Dec 27, 2022	37.72	37.72	37.72	37.72	37.72	-
Dec 23, 2022	37.57	37.57	37.57	37.57	37.57	-
Dec 22, 2022	37.18	37.18	37.18	37.18	37.18	-
Dec 21, 2022	37.46	37.46	37.46	37.46	37.46	-
Dec 20, 2022	36.89	36.89	36.89	36.89	36.89	-
Dec 19, 2022	36.77	36.77	36.77	36.77	36.77	-
Dec 16, 2022	36.66	36.66	36.66	36.66	36.66	-
Dec 15, 2022	36.89	36.89	36.89	36.89	36.89	-
Dec 14, 2022	37.82	37.82	37.82	37.82	37.82	-
Dec 13, 2022	38.09	38.09	38.09	38.09	38.09	-
Dec 12, 2022	37.95	37.95	37.95	37.95	37.95	-
Dec 09, 2022	37.59	37.59	37.59	37.59	37.59	-
Dec 08, 2022	38.10	38.10	38.10	38.10	38.10	-
Dec 07, 2022	37.89	37.89	37.89	37.89	37.89	-
Dec 06, 2022	38.07	38.07	38.07	38.07	38.07	-
Dec 05, 2022	38.12	38.12	38.12	38.12	38.12	-
Dec 02, 2022	39.05	39.05	39.05	39.05	39.05	-
Dec 01, 2022	38.80	38.80	38.80	38.80	38.80	-
Nov 30, 2022	38.81	38.81	38.81	38.81	38.81	-
Nov 29, 2022	38.00	38.00	38.00	38.00	38.00	-
Nov 28, 2022	37.80	37.80	37.80	37.80	37.80	-
Nov 25, 2022	38.55	38.55	38.55	38.55	38.55	-
Nov 23, 2022	38.47	38.47	38.47	38.47	38.47	-
Nov 22, 2022	38.62	38.62	38.62	38.62	38.62	-
Nov 21, 2022	38.10	38.10	38.10	38.10	38.10	-
Nov 18, 2022	38.02	38.02	38.02	38.02	38.02	-
Nov 17, 2022	37.79	37.79	37.79	37.79	37.79	-
Nov 16, 2022	37.90	37.90	37.90	37.90	37.90	-
Nov 15, 2022	38.25	38.25	38.25	38.25	38.25	-
Nov 14, 2022	37.87	37.87	37.87	37.87	37.87	-
Nov 11, 2022	38.25	38.25	38.25	38.25	38.25	-
Nov 10, 2022	38.36	38.36	38.36	38.36	38.36	-
Nov 09, 2022	36.98	36.98	36.98	36.98	36.98	-
Nov 08, 2022	37.69	37.69	37.69	37.69	37.69	-
Nov 07, 2022	37.62	37.62	37.62	37.62	37.62	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,069.07+18.24(+0.45%)

Dow 3032,998.79+139.76(+0.43%)

Nasdaq12,083.73+70.26(+0.58%)

Russell 20001,787.34+18.96(+1.07%)

Crude Oil75.14+0.77(+1.04%)

Gold1,994.90-2.80(-0.14%)

Heartland Value Plus Fund (HRVIX)

S&P 500
4,069.07
+18.24(+0.45%)

Dow 30
32,998.79
+139.76(+0.43%)

Nasdaq
12,083.73
+70.26(+0.58%)

Russell 2000
1,787.34
+18.96(+1.07%)

Crude Oil
75.14
+0.77(+1.04%)

Gold
1,994.90
-2.80(-0.14%)