U.S. Markets closed

Heartland Value Plus Fund Investor Class (HRVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
51.58+0.47 (+0.92%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 26, 202142.3342.3342.3342.3342.33-
Jan 25, 202142.7642.7642.7642.7642.76-
Jan 22, 202142.9142.9142.9142.9142.91-
Jan 21, 202142.4642.4642.4642.4642.46-
Jan 20, 202142.9242.9242.9242.9242.92-
Jan 19, 202142.9042.9042.9042.9042.90-
Jan 15, 202142.7542.7542.7542.7542.75-
Jan 14, 202143.2743.2743.2743.2743.27-
Jan 13, 202142.5742.5742.5742.5742.57-
Jan 12, 202142.7942.7942.7942.7942.79-
Jan 11, 202142.2342.2342.2342.2342.23-
Jan 08, 202142.3342.3342.3342.3342.33-
Jan 07, 202142.9542.9542.9542.9542.95-
Jan 06, 202142.3142.3142.3142.3142.31-
Jan 05, 202140.2340.2340.2340.2340.23-
Jan 04, 202139.4539.4539.4539.4539.45-
Dec 31, 202039.5539.5539.5539.5539.55-
Dec 30, 202039.4239.4239.4239.4239.42-
Dec 29, 202038.9638.9638.9638.9638.96-
Dec 29, 20200.407 Dividend
Dec 28, 202039.8339.8339.8339.8339.42-
Dec 24, 202039.4039.4039.4039.4039.00-
Dec 23, 202039.3639.3639.3639.3638.96-
Dec 22, 202038.7638.7638.7638.7638.36-
Dec 21, 202038.8338.8338.8338.8338.43-
Dec 18, 202039.1239.1239.1239.1238.72-
Dec 17, 202039.5339.5339.5339.5339.13-
Dec 16, 202039.2539.2539.2539.2538.85-
Dec 15, 202039.3839.3839.3839.3838.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...