Heartland Value Fund Investor Class Shs - HRTVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	54.02	54.02	54.02	54.02	54.02
September 25, 2025	53.45	53.45	53.45	53.45	53.45
September 24, 2025	53.89	53.89	53.89	53.89	53.89
September 23, 2025	54.04	54.04	54.04	54.04	54.04
September 22, 2025	54.25	54.25	54.25	54.25	54.25
September 19, 2025	54.14	54.14	54.14	54.14	54.14
September 18, 2025	54.63	54.63	54.63	54.63	54.63
September 17, 2025	53.62	53.62	53.62	53.62	53.62
September 16, 2025	53.66	53.66	53.66	53.66	53.66
September 15, 2025	53.9	53.9	53.9	53.9	53.9
September 12, 2025	53.8	53.8	53.8	53.8	53.8
September 11, 2025	54.38	54.38	54.38	54.38	54.38
September 10, 2025	53.43	53.43	53.43	53.43	53.43
September 09, 2025	53.24	53.24	53.24	53.24	53.24
September 08, 2025	53.92	53.92	53.92	53.92	53.92
September 05, 2025	53.85	53.85	53.85	53.85	53.85
September 04, 2025	53.62	53.62	53.62	53.62	53.62
September 03, 2025	52.96	52.96	52.96	52.96	52.96
September 02, 2025	53.12	53.12	53.12	53.12	53.12
August 29, 2025	53.49	53.49	53.49	53.49	53.49
August 28, 2025	53.46	53.46	53.46	53.46	53.46
August 27, 2025	53.34	53.34	53.34	53.34	53.34
August 26, 2025	53.12	53.12	53.12	53.12	53.12
August 25, 2025	52.84	52.84	52.84	52.84	52.84
August 22, 2025	53.26	53.26	53.26	53.26	53.26
August 21, 2025	51.24	51.24	51.24	51.24	51.24
August 20, 2025	51.12	51.12	51.12	51.12	51.12
August 19, 2025	51.32	51.32	51.32	51.32	51.32
August 18, 2025	50.98	50.98	50.98	50.98	50.98
August 15, 2025	50.98	50.98	50.98	50.98	50.98
August 14, 2025	51.35	51.35	51.35	51.35	51.35
August 13, 2025	51.96	51.96	51.96	51.96	51.96
August 12, 2025	51.11	51.11	51.11	51.11	51.11
August 11, 2025	49.63	49.63	49.63	49.63	49.63
August 08, 2025	50.05	50.05	50.05	50.05	50.05
August 07, 2025	49.76	49.76	49.76	49.76	49.76
August 06, 2025	49.77	49.77	49.77	49.77	49.77
August 05, 2025	49.62	49.62	49.62	49.62	49.62
August 04, 2025	49.26	49.26	49.26	49.26	49.26
August 01, 2025	48.61	48.61	48.61	48.61	48.61
July 31, 2025	49.21	49.21	49.21	49.21	49.21
July 30, 2025	49.63	49.63	49.63	49.63	49.63
July 29, 2025	50.29	50.29	50.29	50.29	50.29
July 28, 2025	50.36	50.36	50.36	50.36	50.36
July 25, 2025	50.35	50.35	50.35	50.35	50.35
July 24, 2025	50.25	50.25	50.25	50.25	50.25
July 23, 2025	50.96	50.96	50.96	50.96	50.96
July 22, 2025	50.39	50.39	50.39	50.39	50.39
July 21, 2025	49.89	49.89	49.89	49.89	49.89
July 18, 2025	49.87	49.87	49.87	49.87	49.87
July 17, 2025	50.13	50.13	50.13	50.13	50.13
July 16, 2025	49.6	49.6	49.6	49.6	49.6
July 15, 2025	49.33	49.33	49.33	49.33	49.33
July 14, 2025	50.18	50.18	50.18	50.18	50.18
July 11, 2025	50.1	50.1	50.1	50.1	50.1
July 10, 2025	50.55	50.55	50.55	50.55	50.55
July 09, 2025	50.28	50.28	50.28	50.28	50.28
July 08, 2025	49.98	49.98	49.98	49.98	49.98
July 07, 2025	49.94	49.94	49.94	49.94	49.94
July 03, 2025	50.39	50.39	50.39	50.39	50.39

Heartland Value Fund Investor Class Shs (HRTVX) NASDAQ