Hartford MidCap R6 (HFMVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 26 Jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 25 Jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 24 Jun 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 21 Jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 20 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 18 Jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 17 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 14 Jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 13 Jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 12 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 11 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 10 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 07 Jun 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 06 Jun 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 05 Jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 04 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 03 Jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 31 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 30 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 29 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 28 May 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 24 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 23 May 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 22 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 21 May 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 20 May 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 17 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 16 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 15 May 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 14 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 13 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 10 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 09 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 08 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 07 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 06 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 03 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 02 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 01 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 30 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 29 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 26 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 25 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 24 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 23 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 22 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 19 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 18 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 17 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 16 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 15 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 12 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 11 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 10 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 09 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 08 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 05 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 04 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 03 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 02 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 01 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 28 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 27 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 26 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 25 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 22 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 21 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 20 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 19 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 18 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 15 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 14 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 13 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 12 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 11 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 07 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 06 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 04 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 01 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 29 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 28 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 27 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 26 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 23 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 22 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 21 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 20 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 16 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 15 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 14 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 13 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 12 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 09 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 08 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 07 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 06 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.