Heartland Value Investor HRTVX
60.81 USD +0.08 (+0.13%)
Regular-session close
Day range unavailable
50.12 52-week range 65.02
- YTD
- +19.80%
- 1 year
- +16.23%
HRTVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | -0.82 | -1.33% |
| Nov 11, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | +0.18 | +0.29% |
| Nov 10, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | -0.50 | -0.81% |
| Nov 9, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | +1.25 | +2.06% |
| Nov 6, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | -0.31 | -0.51% |
| Nov 5, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | -1.07 | -1.73% |
| Nov 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | +1.30 | +2.14% |
| Nov 3, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | -0.62 | -1.01% |
| Nov 2, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | +0.89 | +1.47% |
| Oct 30, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | -0.72 | -1.18% |
| Oct 29, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | +0.12 | +0.20% |
| Oct 28, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | +0.13 | +0.21% |
| Oct 27, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | +0.60 | +1.00% |
| Oct 26, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | +0.10 | +0.17% |
| Oct 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | -0.31 | -0.51% |
| Oct 22, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | +0.05 | +0.08% |
| Oct 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | -0.03 | -0.05% |
| Oct 20, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | +0.70 | +1.17% |
| Oct 19, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | -0.27 | -0.45% |
| Oct 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | -0.25 | -0.41% |
| Oct 15, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | +0.81 | +1.36% |
| Oct 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | -0.92 | -1.52% |
| Oct 13, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | +0.13 | +0.22% |
| Oct 12, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | -0.10 | -0.17% |
| Oct 9, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | +0.01 | +0.02% |
| Oct 8, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | +0.45 | +0.75% |
| Oct 7, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | -0.76 | -1.25% |
| Oct 6, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | +0.34 | +0.56% |
| Oct 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | +0.23 | +0.38% |
| Oct 2, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | +0.51 | +0.86% |
| Oct 1, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | +0.27 | +0.46% |
| Sep 30, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | -0.46 | -0.77% |
| Sep 29, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | -0.40 | -0.66% |
| Sep 28, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | -0.61 | -1.00% |
| Sep 25, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | +0.36 | +0.60% |
| Sep 24, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | -0.10 | -0.17% |
| Sep 23, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | -0.92 | -1.50% |
| Sep 22, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | +0.40 | +0.65% |
| Sep 21, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | -0.07 | -0.11% |
| Sep 18, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | -0.25 | -0.41% |
| Sep 17, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | +0.12 | +0.20% |
| Sep 16, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | -0.42 | -0.68% |
| Sep 15, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | -0.31 | -0.50% |
| Sep 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | -0.54 | -0.86% |
| Sep 11, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | +0.40 | +0.64% |
| Sep 10, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | -0.49 | -0.78% |
| Sep 9, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | -0.22 | -0.35% |
| Sep 8, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | -0.54 | -0.85% |
| Sep 4, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | +0.26 | +0.41% |
| Sep 3, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | +0.30 | +0.48% |
| Sep 2, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | +0.69 | +1.11% |
| Sep 1, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | -1.01 | -1.60% |
| Aug 31, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | -0.50 | -0.79% |
| Aug 28, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | -0.52 | -0.81% |
| Aug 27, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | +0.01 | +0.02% |
| Aug 26, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | -0.08 | -0.12% |
| Aug 25, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | +0.15 | +0.23% |
| Aug 24, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | -0.30 | -0.47% |
| Aug 21, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | +0.65 | +1.02% |
| Aug 20, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | -0.28 | -0.44% |
| Aug 19, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | +0.15 | +0.23% |
| Aug 18, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | -0.72 | -1.11% |
| Aug 17, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | -0.35 | -0.54% |
| Aug 14, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | +0.35 | +0.54% |
| Aug 13, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | +0.33 | +0.51% |
65 days, newest first. Daily bars as drawn on the HRTVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.