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

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	36.27	36.27	36.27	36.27	36.27
September 25, 2025	35.85	35.85	35.85	35.85	35.85
September 24, 2025	36.06	36.06	36.06	36.06	36.06
September 23, 2025	36.22	36.22	36.22	36.22	36.22
September 22, 2025	36.35	36.35	36.35	36.35	36.35
September 19, 2025	36.35	36.35	36.35	36.35	36.35
September 18, 2025	36.77	36.77	36.77	36.77	36.77
September 17, 2025	36.25	36.25	36.25	36.25	36.25
September 16, 2025	36.3	36.3	36.3	36.3	36.3
September 15, 2025	36.41	36.41	36.41	36.41	36.41
September 12, 2025	36.59	36.59	36.59	36.59	36.59
September 11, 2025	37.09	37.09	37.09	37.09	37.09
September 10, 2025	36.46	36.46	36.46	36.46	36.46
September 09, 2025	36.46	36.46	36.46	36.46	36.46
September 08, 2025	36.89	36.89	36.89	36.89	36.89
September 05, 2025	36.98	36.98	36.98	36.98	36.98
September 04, 2025	37	37	37	37	37
September 03, 2025	36.31	36.31	36.31	36.31	36.31
September 02, 2025	36.39	36.39	36.39	36.39	36.39
August 29, 2025	36.73	36.73	36.73	36.73	36.73
August 28, 2025	36.86	36.86	36.86	36.86	36.86
August 27, 2025	36.87	36.87	36.87	36.87	36.87
August 26, 2025	36.68	36.68	36.68	36.68	36.68
August 25, 2025	36.56	36.56	36.56	36.56	36.56
August 22, 2025	36.76	36.76	36.76	36.76	36.76
August 21, 2025	35.41	35.41	35.41	35.41	35.41
August 20, 2025	35.45	35.45	35.45	35.45	35.45
August 19, 2025	35.64	35.64	35.64	35.64	35.64
August 18, 2025	35.54	35.54	35.54	35.54	35.54
August 15, 2025	35.51	35.51	35.51	35.51	35.51
August 14, 2025	35.82	35.82	35.82	35.82	35.82
August 13, 2025	36.26	36.26	36.26	36.26	36.26
August 12, 2025	35.39	35.39	35.39	35.39	35.39
August 11, 2025	34.39	34.39	34.39	34.39	34.39
August 08, 2025	34.55	34.55	34.55	34.55	34.55
August 07, 2025	34.58	34.58	34.58	34.58	34.58
August 06, 2025	34.63	34.63	34.63	34.63	34.63
August 05, 2025	34.75	34.75	34.75	34.75	34.75
August 04, 2025	34.43	34.43	34.43	34.43	34.43
August 01, 2025	34.06	34.06	34.06	34.06	34.06
July 31, 2025	34.38	34.38	34.38	34.38	34.38
July 30, 2025	34.66	34.66	34.66	34.66	34.66
July 29, 2025	34.65	34.65	34.65	34.65	34.65
July 28, 2025	34.76	34.76	34.76	34.76	34.76
July 25, 2025	34.76	34.76	34.76	34.76	34.76
July 24, 2025	34.52	34.52	34.52	34.52	34.52
July 23, 2025	34.98	34.98	34.98	34.98	34.98
July 22, 2025	34.75	34.75	34.75	34.75	34.75
July 21, 2025	34.29	34.29	34.29	34.29	34.29
July 18, 2025	34.5	34.5	34.5	34.5	34.5
July 17, 2025	34.49	34.49	34.49	34.49	34.49
July 16, 2025	34.06	34.06	34.06	34.06	34.06
July 15, 2025	33.83	33.83	33.83	33.83	33.83
July 14, 2025	34.59	34.59	34.59	34.59	34.59
July 11, 2025	34.58	34.58	34.58	34.58	34.58
July 10, 2025	34.93	34.93	34.93	34.93	34.93
July 09, 2025	34.69	34.69	34.69	34.69	34.69
July 08, 2025	34.42	34.42	34.42	34.42	34.42
July 07, 2025	34.08	34.08	34.08	34.08	34.08
July 03, 2025	34.53	34.53	34.53	34.53	34.53

Heartland Value Plus Fund Investor Class Shs (HRVIX) NASDAQ