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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 03, 2025	36.56	36.56	36.56	36.56	36.56
December 02, 2025	36.21	36.21	36.21	36.21	36.21
December 01, 2025	36.33	36.33	36.33	36.33	36.33
November 28, 2025	36.36	36.36	36.36	36.36	36.36
November 26, 2025	36.3	36.3	36.3	36.3	36.3
November 25, 2025	36.16	36.16	36.16	36.16	36.16
November 24, 2025	35.43	35.43	35.43	35.43	35.43
November 21, 2025	35.16	35.16	35.16	35.16	35.16
November 20, 2025	34.18	34.18	34.18	34.18	34.18
November 19, 2025	34.54	34.54	34.54	34.54	34.54
November 18, 2025	34.5	34.5	34.5	34.5	34.5
November 17, 2025	34.3	34.3	34.3	34.3	34.3
November 14, 2025	35.2	35.2	35.2	35.2	35.2
November 13, 2025	35.3	35.3	35.3	35.3	35.3
November 12, 2025	35.73	35.73	35.73	35.73	35.73
November 11, 2025	35.6	35.6	35.6	35.6	35.6
November 10, 2025	35.46	35.46	35.46	35.46	35.46
November 07, 2025	35.26	35.26	35.26	35.26	35.26
November 06, 2025	34.95	34.95	34.95	34.95	34.95
November 05, 2025	35.33	35.33	35.33	35.33	35.33
November 04, 2025	34.9	34.9	34.9	34.9	34.9
November 03, 2025	35.3	35.3	35.3	35.3	35.3
October 31, 2025	35.34	35.34	35.34	35.34	35.34
October 30, 2025	35.26	35.26	35.26	35.26	35.26
October 29, 2025	35.3	35.3	35.3	35.3	35.3
October 28, 2025	36.07	36.07	36.07	36.07	36.07
October 27, 2025	36.46	36.46	36.46	36.46	36.46
October 24, 2025	36.46	36.46	36.46	36.46	36.46
October 23, 2025	36.3	36.3	36.3	36.3	36.3
October 22, 2025	35.9	35.9	35.9	35.9	35.9
October 21, 2025	36.19	36.19	36.19	36.19	36.19
October 20, 2025	36.12	36.12	36.12	36.12	36.12
October 17, 2025	35.71	35.71	35.71	35.71	35.71
October 16, 2025	35.58	35.58	35.58	35.58	35.58
October 15, 2025	36.12	36.12	36.12	36.12	36.12
October 14, 2025	36.09	36.09	36.09	36.09	36.09
October 13, 2025	35.42	35.42	35.42	35.42	35.42
October 10, 2025	34.89	34.89	34.89	34.89	34.89
October 09, 2025	36	36	36	36	36
October 08, 2025	36.39	36.39	36.39	36.39	36.39
October 07, 2025	36.23	36.23	36.23	36.23	36.23
October 06, 2025	36.58	36.58	36.58	36.58	36.58
October 03, 2025	36.63	36.63	36.63	36.63	36.63
October 02, 2025	36.4	36.4	36.4	36.4	36.4
October 01, 2025	36.37	36.37	36.37	36.37	36.37
September 30, 2025	36.34	36.34	36.34	36.34	36.34
September 29, 2025	36.07	36.07	36.07	36.07	36.07
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

Heartland Value Plus Fund Investor Class Shs (HRVIX) NASDAQ