Heartland Value Plus Institutional HNVIX
43.12 USD +0.06 (+0.14%)
Regular-session close
Day range unavailable
33.97 52-week range 44.98
- YTD
- +20.85%
- 1 year
- +22.92%
HNVIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | -0.37 | -0.85% |
| Nov 11, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | +0.18 | +0.42% |
| Nov 10, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | -0.16 | -0.37% |
| Nov 9, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | +1.09 | +2.58% |
| Nov 6, 2026 | 42.32 | 42.32 | 42.32 | 42.32 | -0.10 | -0.24% |
| Nov 5, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | -1.23 | -2.82% |
| Nov 4, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | +0.47 | +1.09% |
| Nov 3, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | -0.15 | -0.35% |
| Nov 2, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | +0.65 | +1.52% |
| Oct 30, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | -0.47 | -1.09% |
| Oct 29, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | +0.68 | +1.60% |
| Oct 28, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | +0.17 | +0.40% |
| Oct 27, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | +0.28 | +0.67% |
| Oct 26, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | +0.24 | +0.57% |
| Oct 23, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | -0.05 | -0.12% |
| Oct 22, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | -0.11 | -0.26% |
| Oct 21, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | +0.18 | +0.43% |
| Oct 20, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | +0.55 | +1.33% |
| Oct 19, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | -0.19 | -0.46% |
| Oct 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | +0.06 | +0.15% |
| Oct 15, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | +0.48 | +1.17% |
| Oct 14, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | -0.35 | -0.85% |
| Oct 13, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | +0.05 | +0.12% |
| Oct 12, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | -0.02 | -0.05% |
| Oct 9, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | -0.02 | -0.05% |
| Oct 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | +0.03 | +0.07% |
| Oct 7, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | -0.66 | -1.58% |
| Oct 6, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | -0.02 | -0.05% |
| Oct 5, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | +0.07 | +0.17% |
| Oct 2, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | +0.50 | +1.21% |
| Oct 1, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | +0.25 | +0.61% |
| Sep 30, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | -0.27 | -0.65% |
| Sep 29, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | -0.25 | -0.60% |
| Sep 28, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | -0.20 | -0.48% |
| Sep 25, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | +0.26 | +0.63% |
| Sep 24, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | +0.06 | +0.14% |
| Sep 23, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | -0.31 | -0.74% |
| Sep 22, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | +0.04 | +0.10% |
| Sep 21, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | -0.11 | -0.26% |
| Sep 18, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | -0.17 | -0.40% |
| Sep 17, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | -0.04 | -0.10% |
| Sep 16, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | -0.20 | -0.47% |
| Sep 15, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | -0.12 | -0.28% |
| Sep 14, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | -0.47 | -1.10% |
| Sep 11, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | +0.33 | +0.78% |
| Sep 10, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | -0.44 | -1.03% |
| Sep 9, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | -0.30 | -0.69% |
| Sep 8, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | -0.36 | -0.83% |
| Sep 4, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | +0.15 | +0.35% |
| Sep 3, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | +0.31 | +0.72% |
| Sep 2, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | +0.32 | +0.75% |
| Sep 1, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | -0.41 | -0.95% |
| Aug 31, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | -0.25 | -0.58% |
| Aug 28, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | -0.22 | -0.50% |
| Aug 27, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | -0.03 | -0.07% |
| Aug 26, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | +0.20 | +0.46% |
| Aug 25, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | -0.19 | -0.43% |
| Aug 24, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | -0.12 | -0.27% |
| Aug 21, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | +0.17 | +0.39% |
| Aug 20, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | -0.45 | -1.02% |
| Aug 19, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | -0.15 | -0.34% |
| Aug 18, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | -0.73 | -1.62% |
| Aug 17, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | +0.01 | +0.02% |
| Aug 14, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | +0.22 | +0.49% |
| Aug 13, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | -0.01 | -0.02% |
65 days, newest first. Daily bars as drawn on the HNVIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.