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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	51.65	51.65	51.65	51.65	51.65
November 20, 2025	50.12	50.12	50.12	50.12	50.12
November 19, 2025	50.89	50.89	50.89	50.89	50.89
November 18, 2025	51	51	51	51	51
November 17, 2025	50.93	50.93	50.93	50.93	50.93
November 14, 2025	52.19	52.19	52.19	52.19	52.19
November 13, 2025	52.32	52.32	52.32	52.32	52.32
November 12, 2025	53	53	53	53	53
November 11, 2025	52.91	52.91	52.91	52.91	52.91
November 10, 2025	52.59	52.59	52.59	52.59	52.59
November 07, 2025	51.89	51.89	51.89	51.89	51.89
November 06, 2025	51.66	51.66	51.66	51.66	51.66
November 05, 2025	52.51	52.51	52.51	52.51	52.51
November 04, 2025	51.77	51.77	51.77	51.77	51.77
November 03, 2025	52.45	52.45	52.45	52.45	52.45
October 31, 2025	52.38	52.38	52.38	52.38	52.38
October 30, 2025	52.39	52.39	52.39	52.39	52.39
October 29, 2025	52.6	52.6	52.6	52.6	52.6
October 28, 2025	53.41	53.41	53.41	53.41	53.41
October 27, 2025	53.76	53.76	53.76	53.76	53.76
October 24, 2025	54.05	54.05	54.05	54.05	54.05
October 23, 2025	53.7	53.7	53.7	53.7	53.7
October 22, 2025	53.29	53.29	53.29	53.29	53.29
October 21, 2025	53.45	53.45	53.45	53.45	53.45
October 20, 2025	53.62	53.62	53.62	53.62	53.62
October 17, 2025	52.76	52.76	52.76	52.76	52.76
October 16, 2025	52.92	52.92	52.92	52.92	52.92
October 15, 2025	53.63	53.63	53.63	53.63	53.63
October 14, 2025	53.38	53.38	53.38	53.38	53.38
October 13, 2025	52.45	52.45	52.45	52.45	52.45
October 10, 2025	53.01	53.01	53.01	53.01	53.01
October 09, 2025	53.01	53.01	53.01	53.01	53.01
October 08, 2025	53.69	53.69	53.69	53.69	53.69
October 07, 2025	53.53	53.53	53.53	53.53	53.53
October 06, 2025	54.31	54.31	54.31	54.31	54.31
October 03, 2025	54.46	54.46	54.46	54.46	54.46
October 02, 2025	54.17	54.17	54.17	54.17	54.17
October 01, 2025	54.07	54.07	54.07	54.07	54.07
September 30, 2025	54.01	54.01	54.01	54.01	54.01
September 29, 2025	53.96	53.96	53.96	53.96	53.96
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

Heartland Value Fund Investor Class Shs (HRTVX) NASDAQ