Mail

HRVIX - Heartland Value Plus Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	36.89	36.89	36.89	36.89	36.89	-
Jun 07, 2023	37.09	37.09	37.09	37.09	37.09	-
Jun 06, 2023	36.34	36.34	36.34	36.34	36.34	-
Jun 05, 2023	35.52	35.52	35.52	35.52	35.52	-
Jun 02, 2023	36.19	36.19	36.19	36.19	36.19	-
Jun 01, 2023	34.81	34.81	34.81	34.81	34.81	-
May 31, 2023	34.58	34.58	34.58	34.58	34.58	-
May 30, 2023	34.92	34.92	34.92	34.92	34.92	-
May 26, 2023	35.11	35.11	35.11	35.11	35.11	-
May 25, 2023	34.85	34.85	34.85	34.85	34.85	-
May 24, 2023	35.01	35.01	35.01	35.01	35.01	-
May 23, 2023	35.47	35.47	35.47	35.47	35.47	-
May 22, 2023	35.42	35.42	35.42	35.42	35.42	-
May 19, 2023	35.34	35.34	35.34	35.34	35.34	-
May 18, 2023	35.53	35.53	35.53	35.53	35.53	-
May 17, 2023	35.48	35.48	35.48	35.48	35.48	-
May 16, 2023	34.79	34.79	34.79	34.79	34.79	-
May 15, 2023	35.26	35.26	35.26	35.26	35.26	-
May 12, 2023	34.97	34.97	34.97	34.97	34.97	-
May 11, 2023	34.83	34.83	34.83	34.83	34.83	-
May 10, 2023	35.05	35.05	35.05	35.05	35.05	-
May 09, 2023	35.19	35.19	35.19	35.19	35.19	-
May 08, 2023	35.21	35.21	35.21	35.21	35.21	-
May 05, 2023	35.36	35.36	35.36	35.36	35.36	-
May 04, 2023	34.69	34.69	34.69	34.69	34.69	-
May 03, 2023	35.22	35.22	35.22	35.22	35.22	-
May 02, 2023	35.08	35.08	35.08	35.08	35.08	-
May 01, 2023	35.74	35.74	35.74	35.74	35.74	-
Apr 28, 2023	35.86	35.86	35.86	35.86	35.86	-
Apr 27, 2023	35.62	35.62	35.62	35.62	35.62	-
Apr 26, 2023	35.24	35.24	35.24	35.24	35.24	-
Apr 25, 2023	35.58	35.58	35.58	35.58	35.58	-
Apr 24, 2023	36.38	36.38	36.38	36.38	36.38	-
Apr 21, 2023	36.32	36.32	36.32	36.32	36.32	-
Apr 20, 2023	36.52	36.52	36.52	36.52	36.52	-
Apr 19, 2023	36.69	36.69	36.69	36.69	36.69	-
Apr 18, 2023	36.65	36.65	36.65	36.65	36.65	-
Apr 17, 2023	36.81	36.81	36.81	36.81	36.81	-
Apr 14, 2023	36.59	36.59	36.59	36.59	36.59	-
Apr 13, 2023	37.00	37.00	37.00	37.00	37.00	-
Apr 12, 2023	36.77	36.77	36.77	36.77	36.77	-
Apr 11, 2023	36.91	36.91	36.91	36.91	36.91	-
Apr 10, 2023	36.68	36.68	36.68	36.68	36.68	-
Apr 06, 2023	36.31	36.31	36.31	36.31	36.31	-
Apr 05, 2023	36.28	36.28	36.28	36.28	36.28	-
Apr 04, 2023	36.42	36.42	36.42	36.42	36.42	-
Apr 03, 2023	36.99	36.99	36.99	36.99	36.99	-
Mar 31, 2023	36.99	36.99	36.99	36.99	36.99	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...