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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	57.89	57.89	57.89	57.89	57.89
February 19, 2026	57.65	57.65	57.65	57.65	57.65
February 18, 2026	57.69	57.69	57.69	57.69	57.69
February 17, 2026	57.7	57.7	57.7	57.7	57.7
February 13, 2026	57.72	57.72	57.72	57.72	57.72
February 12, 2026	56.94	56.94	56.94	56.94	56.94
February 11, 2026	57.91	57.91	57.91	57.91	57.91
February 10, 2026	57.8	57.8	57.8	57.8	57.8
February 09, 2026	57.53	57.53	57.53	57.53	57.53
February 06, 2026	57.24	57.24	57.24	57.24	57.24
February 05, 2026	55.62	55.62	55.62	55.62	55.62
February 04, 2026	56.17	56.17	56.17	56.17	56.17
February 03, 2026	55.47	55.47	55.47	55.47	55.47
February 02, 2026	55.12	55.12	55.12	55.12	55.12
January 30, 2026	54.72	54.72	54.72	54.72	54.72
January 29, 2026	55.26	55.26	55.26	55.26	55.26
January 28, 2026	54.78	54.78	54.78	54.78	54.78
January 27, 2026	55.04	55.04	55.04	55.04	55.04
January 26, 2026	55.05	55.05	55.05	55.05	55.05
January 23, 2026	54.92	54.92	54.92	54.92	54.92
January 22, 2026	55.85	55.85	55.85	55.85	55.85
January 21, 2026	55.59	55.59	55.59	55.59	55.59
January 20, 2026	54.02	54.02	54.02	54.02	54.02
January 16, 2026	54.5	54.5	54.5	54.5	54.5
January 15, 2026	54.77	54.77	54.77	54.77	54.77
January 14, 2026	53.87	53.87	53.87	53.87	53.87
January 13, 2026	53.59	53.59	53.59	53.59	53.59
January 12, 2026	53.57	53.57	53.57	53.57	53.57
January 09, 2026	53.35	53.35	53.35	53.35	53.35
January 08, 2026	52.96	52.96	52.96	52.96	52.96
January 07, 2026	52.38	52.38	52.38	52.38	52.38
January 06, 2026	52.61	52.61	52.61	52.61	52.61
January 05, 2026	51.86	51.86	51.86	51.86	51.86
January 02, 2026	51	51	51	51	51
December 31, 2025	50.76	50.76	50.76	50.76	50.76
December 30, 2025	51.12	51.12	51.12	51.12	51.12
December 29, 2025	51.25	51.25	51.25	51.25	51.25
December 26, 2025	51.52	51.52	51.52	51.52	51.52
December 24, 2025	51.51	51.51	51.51	51.51	51.51
December 23, 2025	51.43	51.43	51.43	51.43	51.43
December 22, 2025	51.65	51.65	51.65	51.65	51.65
December 19, 2025	51.38	51.38	51.38	51.38	51.38
December 18, 2025	56.35	56.35	56.35	56.35	56.35
December 17, 2025	56	56	56	56	56
December 16, 2025	56.23	56.23	56.23	56.23	56.23
December 15, 2025	56.55	56.55	56.55	56.55	56.55
December 12, 2025	56.52	56.52	56.52	56.52	56.52
December 11, 2025	56.94	56.94	56.94	56.94	56.94
December 10, 2025	56.46	56.46	56.46	56.46	56.46
December 09, 2025	55.01	55.01	55.01	55.01	55.01
December 08, 2025	54.39	54.39	54.39	54.39	54.39
December 05, 2025	54.64	54.64	54.64	54.64	54.64
December 04, 2025	54.72	54.72	54.72	54.72	54.72
December 03, 2025	54.83	54.83	54.83	54.83	54.83
December 02, 2025	54.07	54.07	54.07	54.07	54.07
December 01, 2025	54	54	54	54	54
November 28, 2025	53.74	53.74	53.74	53.74	53.74
November 26, 2025	53.74	53.74	53.74	53.74	53.74
November 25, 2025	53.32	53.32	53.32	53.32	53.32
November 24, 2025	52.14	52.14	52.14	52.14	52.14

Heartland Value Fund Investor Class Shs (HRTVX) NASDAQ