Heartland Value Fund Insti Class Shs (HNTVX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Heartland Value Fund Insti Class Shs (HNTVX) 10 years ago, it would be worth $3,125.8 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,797.86, while $1000 invested 1 year ago would be worth $1,402.9. This corresponds to total returns of 212.58%, 79.79%, 40.29%, respectively, with annualized returns of 12.06%, 12.44%, 40.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0 |
| June 18, 2026 | 63 | 63 | 63 | 63 | 63 | 0 |
| June 17, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0 |
| June 16, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0 |
| June 15, 2026 | 63.8 | 63.8 | 63.8 | 63.8 | 63.8 | 0 |
| June 12, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0 |
| June 11, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0 |
| June 10, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0 |
| June 09, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0 |
| June 08, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0 |
| June 05, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0 |
| June 04, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0 |
| June 03, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0 |
| June 02, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0 |
| June 01, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0 |
| May 29, 2026 | 62.9 | 62.9 | 62.9 | 62.9 | 62.9 | 0 |
| May 28, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0 |
| May 27, 2026 | 62.9 | 62.9 | 62.9 | 62.9 | 62.9 | 0 |
| May 26, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0 |
| May 22, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0 |
| May 21, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0 |
| May 20, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0 |
| May 19, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0 |
| May 18, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0 |
| May 15, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0 |
| May 14, 2026 | 61.1 | 61.1 | 61.1 | 61.1 | 61.1 | 0 |
| May 13, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0 |
| May 12, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0 |
| May 11, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 0 |
| May 08, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0 |
| May 07, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0 |
| May 06, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0 |
| May 05, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0 |
| May 04, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0 |
| May 01, 2026 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| April 30, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0 |
| April 29, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0 |
| April 28, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0 |
| April 27, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0 |
| April 24, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0 |
| April 23, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0 |
| April 22, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0 |
| April 21, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0 |
| April 20, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0 |
| April 17, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0 |
| April 16, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0 |
| April 15, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0 |
| April 14, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0 |
| April 13, 2026 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0 |
| April 10, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0 |
| April 09, 2026 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 0 |
| April 08, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0 |
| April 07, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0 |
| April 06, 2026 | 56.73 | 56.73 | 56.94 | 56.73 | 56.73 | 0 |
| April 02, 2026 | 56.66 | 56.66 | 56.73 | 56.66 | 56.66 | 0 |
| April 01, 2026 | 56.26 | 56.26 | 56.66 | 56.26 | 56.26 | 0 |
| March 31, 2026 | 54.94 | 54.94 | 56.26 | 54.94 | 54.94 | 0 |
| March 30, 2026 | 55.37 | 55.37 | 54.94 | 55.37 | 55.37 | 0 |
| March 27, 2026 | 55.79 | 55.79 | 55.37 | 55.79 | 55.79 | 0 |
| March 26, 2026 | 56.31 | 56.31 | 55.79 | 56.31 | 56.31 | 0 |