Heartland Value Fund Insti Class Shs (HNTVX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HNTVX Historical Return
If you invested $1000 in Heartland Value Fund Insti Class Shs (HNTVX) 10 years ago, it would be worth $3,092.55 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,852.72, while $1000 invested 1 year ago would be worth $1,399.18. This corresponds to total returns of 209.25%, 85.27%, 39.92%, respectively, with annualized returns of 11.95%, 13.12%, 39.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HNTVX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0 |
| July 30, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0 |
| July 29, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 0 |
| July 28, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0 |
| July 27, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0 |
| July 23, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0 |
| July 22, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0 |
| July 21, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0 |
| July 20, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0 |
| July 17, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0 |
| July 16, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0 |
| July 15, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0 |
| July 14, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0 |
| July 13, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0 |
| July 10, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0 |
| July 09, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0 |
| July 08, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0 |
| July 07, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0 |
| July 06, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0 |
| July 02, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0 |
| July 01, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0 |
| June 30, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0 |
| June 29, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0 |
| June 26, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0 |
| June 25, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0 |
| June 24, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0 |
| June 23, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0 |
| 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 |
AD
