U.S. markets closed

Heartland Value Plus Fund Investor Class (HRVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
48.60-1.13 (-2.27%)
At close: 8:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202148.6048.6048.6048.6048.60-
Jun 17, 202149.7349.7349.7349.7349.73-
Jun 16, 202150.7850.7850.7850.7850.78-
Jun 15, 202151.0451.0451.0451.0451.04-
Jun 14, 202150.6350.6350.6350.6350.63-
Jun 11, 202151.1351.1351.1351.1351.13-
Jun 10, 202150.8550.8550.8550.8550.85-
Jun 09, 202151.1551.1551.1551.1551.15-
Jun 08, 202151.4151.4151.4151.4151.41-
Jun 07, 202151.0651.0651.0651.0651.06-
Jun 04, 202151.1851.1851.1851.1851.18-
Jun 03, 202151.2051.2051.2051.2051.20-
Jun 02, 202151.2051.2051.2051.2051.20-
Jun 01, 202151.4651.4651.4651.4651.46-
May 28, 202150.7350.7350.7350.7350.73-
May 27, 202150.7750.7750.7750.7750.77-
May 26, 202150.3250.3250.3250.3250.32-
May 25, 202149.6849.6849.6849.6849.68-
May 24, 202150.5850.5850.5850.5850.58-
May 21, 202150.6650.6650.6650.6650.66-
May 20, 202150.3550.3550.3550.3550.35-
May 19, 202150.3550.3550.3550.3550.35-
May 18, 202150.7150.7150.7150.7150.71-
May 17, 202151.5351.5351.5351.5351.53-
May 14, 202151.2451.2451.2451.2451.24-
May 13, 202150.4450.4450.4450.4450.44-
May 12, 202149.2149.2149.2149.2149.21-
May 11, 202150.4150.4150.4150.4150.41-
May 10, 202150.8250.8250.8250.8250.82-
May 07, 202151.5851.5851.5851.5851.58-
May 06, 202151.1151.1151.1151.1151.11-
May 05, 202150.2350.2350.2350.2350.23-
May 04, 202150.1550.1550.1550.1550.15-
May 03, 202150.1550.1550.1550.1550.15-
Apr 30, 202149.0149.0149.0149.0149.01-
Apr 29, 202149.5849.5849.5849.5849.58-
Apr 28, 202149.4349.4349.4349.4349.43-
Apr 27, 202149.3349.3349.3349.3349.33-
Apr 26, 202149.3849.3849.3849.3849.38-
Apr 23, 202149.2449.2449.2449.2449.24-
Apr 22, 202148.5148.5148.5148.5148.51-
Apr 21, 202148.8248.8248.8248.8248.82-
Apr 20, 202148.1548.1548.1548.1548.15-
Apr 19, 202149.0149.0149.0149.0149.01-
Apr 16, 202149.1749.1749.1749.1749.17-
Apr 15, 202149.0149.0149.0149.0149.01-
Apr 14, 202148.8748.8748.8748.8748.87-
Apr 13, 202148.4648.4648.4648.4648.46-
Apr 12, 202148.6048.6048.6048.6048.60-
Apr 09, 202148.4548.4548.4548.4548.45-
Apr 08, 202148.1348.1348.1348.1348.13-
Apr 07, 202148.0848.0848.0848.0848.08-
Apr 06, 202148.5748.5748.5748.5748.57-
Apr 05, 202148.7248.7248.7248.7248.72-
Apr 01, 202148.2748.2748.2748.2748.27-
Mar 31, 202147.6847.6847.6847.6847.68-
Mar 30, 202147.6747.6747.6747.6747.67-
Mar 29, 202147.1147.1147.1147.1147.11-
Mar 26, 202148.0948.0948.0948.0948.09-
Mar 25, 202146.9746.9746.9746.9746.97-
Mar 24, 202146.0646.0646.0646.0646.06-
Mar 23, 202146.4246.4246.4246.4246.42-
Mar 22, 202147.8247.8247.8247.8247.82-
Mar 19, 202148.4748.4748.4748.4748.47-
Mar 18, 202148.9148.9148.9148.9148.91-
Mar 17, 202149.5549.5549.5549.5549.55-
Mar 16, 202149.4049.4049.4049.4049.40-
Mar 15, 202150.0250.0250.0250.0250.02-
Mar 12, 202150.2750.2750.2750.2750.27-
Mar 11, 202149.7849.7849.7849.7849.78-
Mar 10, 202149.3549.3549.3549.3549.35-
Mar 09, 202148.3148.3148.3148.3148.31-
Mar 08, 202148.4548.4548.4548.4548.45-
Mar 05, 202147.3447.3447.3447.3447.34-
Mar 04, 202146.2546.2546.2546.2546.25-
Mar 03, 202146.8446.8446.8446.8446.84-
Mar 02, 202146.4346.4346.4346.4346.43-
Mar 01, 202147.0547.0547.0547.0547.05-
Feb 26, 202145.6945.6945.6945.6945.69-
Feb 25, 202145.8045.8045.8045.8045.80-
Feb 24, 202146.5446.5446.5446.5446.54-
Feb 23, 202145.5245.5245.5245.5245.52-
Feb 22, 202145.6145.6145.6145.6145.61-
Feb 19, 202144.8744.8744.8744.8744.87-
Feb 18, 202144.1144.1144.1144.1144.11-
Feb 17, 202144.8344.8344.8344.8344.83-
Feb 16, 202145.1545.1545.1545.1545.15-
Feb 12, 202145.2445.2445.2445.2445.24-
Feb 11, 202145.1645.1645.1645.1645.16-
Feb 10, 202145.0645.0645.0645.0645.06-
Feb 09, 202145.5645.5645.5645.5645.56-
Feb 08, 202144.8644.8644.8644.8644.86-
Feb 05, 202143.3643.3643.3643.3643.36-
Feb 04, 202143.0243.0243.0243.0243.02-
Feb 03, 202142.3142.3142.3142.3142.31-
Feb 02, 202142.1042.1042.1042.1042.10-
Feb 01, 202141.6941.6941.6941.6941.69-
Jan 29, 202140.8640.8640.8640.8640.86-
Jan 28, 202141.5741.5741.5741.5741.57-
Jan 27, 202141.1141.1141.1141.1141.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...