Heartland Value Fund Insti Class Shs
HNTVX · NASDAQ
Market closed$65.48$-0.670000 (-1.01%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $65.48 | $65.48 | $65.48 | $65.48 | $65.48 | — |
| July 17, 2026 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | — |
| July 16, 2026 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | — |
| July 16, 2026 | $65.32 | $65.32 | $65.32 | $65.32 | $65.32 | — |
| July 15, 2026 | $65.32 | $65.32 | $65.32 | $65.32 | $65.32 | — |
| July 15, 2026 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | — |
| July 13, 2026 | $64.88 | $64.88 | $64.88 | $64.88 | $64.88 | — |
| July 13, 2026 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | — |
| July 10, 2026 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | — |
| July 10, 2026 | $64.96 | $64.96 | $64.96 | $64.96 | $64.96 | — |
| July 9, 2026 | $64.96 | $64.96 | $64.96 | $64.96 | $64.96 | — |
| July 9, 2026 | $63.93 | $63.93 | $63.93 | $63.93 | $63.93 | — |
| July 8, 2026 | $63.93 | $63.93 | $63.93 | $63.93 | $63.93 | — |
| July 8, 2026 | $64.87 | $64.87 | $64.87 | $64.87 | $64.87 | — |
| July 7, 2026 | $64.87 | $64.87 | $64.87 | $64.87 | $64.87 | — |
| July 7, 2026 | $65.64 | $65.64 | $65.64 | $65.64 | $65.64 | — |
| July 6, 2026 | $65.64 | $65.64 | $65.64 | $65.64 | $65.64 | — |
| July 6, 2026 | $65.56 | $65.56 | $65.56 | $65.56 | $65.56 | — |
| July 2, 2026 | $65.56 | $65.56 | $65.56 | $65.56 | $65.56 | — |
| July 2, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | $65.99 | — |
| July 1, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | $65.99 | — |
| July 1, 2026 | $65.88 | $65.88 | $65.88 | $65.88 | $65.88 | — |
| June 30, 2026 | $65.88 | $65.88 | $65.88 | $65.88 | $65.88 | — |
| June 30, 2026 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | — |
| June 29, 2026 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | — |
| June 29, 2026 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | — |
| June 26, 2026 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | — |
| June 26, 2026 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | — |
| June 25, 2026 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | — |
| June 25, 2026 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | — |
| June 24, 2026 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | — |
| June 24, 2026 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | — |
| June 23, 2026 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | — |
| June 23, 2026 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | — |
| June 22, 2026 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | — |
| June 22, 2026 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | — |