Hartford Core Equity R4 (HGISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 20 Jun 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 18 Jun 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 17 Jun 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 14 Jun 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 13 Jun 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 12 Jun 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 11 Jun 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 10 Jun 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 07 Jun 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 06 Jun 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 05 Jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 04 Jun 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 03 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 31 May 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 30 May 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 29 May 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 28 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 24 May 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 23 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 22 May 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 21 May 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 20 May 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 17 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 16 May 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 15 May 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 14 May 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 13 May 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 10 May 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 09 May 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 08 May 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 07 May 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 06 May 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 03 May 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 02 May 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 01 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 30 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 29 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 26 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 25 Apr 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 24 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 23 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 22 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 19 Apr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 18 Apr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 17 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 16 Apr 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 15 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 12 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 11 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 10 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 09 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 08 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 05 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 04 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 03 Apr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 02 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 01 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 28 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 27 Mar 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 26 Mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 25 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 22 Mar 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 21 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 20 Mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 19 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 18 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 15 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 14 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 13 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 12 Mar 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 11 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 08 Mar 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 07 Mar 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 06 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 05 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 04 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 01 Mar 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 29 Feb 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 28 Feb 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 27 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 26 Feb 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 23 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 22 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 21 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 20 Feb 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 16 Feb 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 15 Feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 14 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 13 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 12 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 09 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 08 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 07 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 06 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 05 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 02 Feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 01 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 31 Jan 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| *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.