Heartland Value Fund Insti Class Shs - HNTVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	59.76	59.76	59.76	59.76	59.76
February 19, 2026	59.52	59.52	59.52	59.52	59.52
February 18, 2026	59.55	59.55	59.55	59.55	59.55
February 17, 2026	59.57	59.57	59.57	59.57	59.57
February 13, 2026	59.58	59.58	59.58	59.58	59.58
February 12, 2026	58.78	58.78	58.78	58.78	58.78
February 11, 2026	59.78	59.78	59.78	59.78	59.78
February 10, 2026	59.67	59.67	59.67	59.67	59.67
February 09, 2026	59.39	59.39	59.39	59.39	59.39
February 06, 2026	59.09	59.09	59.09	59.09	59.09
February 05, 2026	57.41	57.41	57.41	57.41	57.41
February 04, 2026	57.98	57.98	57.98	57.98	57.98
February 03, 2026	57.26	57.26	57.26	57.26	57.26
February 02, 2026	56.9	56.9	56.9	56.9	56.9
January 30, 2026	56.49	56.49	56.49	56.49	56.49
January 29, 2026	57.04	57.04	57.04	57.04	57.04
January 28, 2026	56.54	56.54	56.54	56.54	56.54
January 27, 2026	56.81	56.81	56.81	56.81	56.81
January 26, 2026	56.82	56.82	56.82	56.82	56.82
January 23, 2026	56.69	56.69	56.69	56.69	56.69
January 22, 2026	57.65	57.65	57.65	57.65	57.65
January 21, 2026	57.38	57.38	57.38	57.38	57.38
January 20, 2026	55.76	55.76	55.76	55.76	55.76
January 16, 2026	56.25	56.25	56.25	56.25	56.25
January 15, 2026	56.53	56.53	56.53	56.53	56.53
January 14, 2026	55.6	55.6	55.6	55.6	55.6
January 13, 2026	55.32	55.32	55.32	55.32	55.32
January 12, 2026	55.29	55.29	55.29	55.29	55.29
January 09, 2026	55.06	55.06	55.06	55.06	55.06
January 08, 2026	54.66	54.66	54.66	54.66	54.66
January 07, 2026	54.06	54.06	54.06	54.06	54.06
January 06, 2026	54.3	54.3	54.3	54.3	54.3
January 05, 2026	53.52	53.52	53.52	53.52	53.52
January 02, 2026	52.64	52.64	52.64	52.64	52.64
December 31, 2025	52.39	52.39	52.39	52.39	52.39
December 30, 2025	52.75	52.75	52.75	52.75	52.75
December 29, 2025	52.89	52.89	52.89	52.89	52.89
December 26, 2025	53.17	53.17	53.17	53.17	53.17
December 24, 2025	53.16	53.16	53.16	53.16	53.16
December 23, 2025	53.07	53.07	53.07	53.07	53.07
December 22, 2025	53.31	53.31	53.31	53.31	53.31
December 19, 2025	53.02	53.02	53.02	53.02	53.02
December 18, 2025	58.09	58.09	58.09	58.09	58.09
December 17, 2025	57.73	57.73	57.73	57.73	57.73
December 16, 2025	57.97	57.97	57.97	57.97	57.97
December 15, 2025	58.29	58.29	58.29	58.29	58.29
December 12, 2025	58.27	58.27	58.27	58.27	58.27
December 11, 2025	58.69	58.69	58.69	58.69	58.69
December 10, 2025	58.2	58.2	58.2	58.2	58.2
December 09, 2025	56.71	56.71	56.71	56.71	56.71
December 08, 2025	56.06	56.06	56.06	56.06	56.06
December 05, 2025	56.32	56.32	56.32	56.32	56.32
December 04, 2025	56.4	56.4	56.4	56.4	56.4
December 03, 2025	56.52	56.52	56.52	56.52	56.52
December 02, 2025	55.74	55.74	55.74	55.74	55.74
December 01, 2025	55.71	55.71	55.71	55.71	55.71
November 28, 2025	55.66	55.66	55.66	55.66	55.66
November 26, 2025	55.4	55.4	55.4	55.4	55.4
November 25, 2025	54.96	54.96	54.96	54.96	54.96
November 24, 2025	53.74	53.74	53.74	53.74	53.74

Heartland Value Fund Insti Class Shs (HNTVX) NASDAQ