Hartford Disciplined Equity HLS IC (HLSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 Jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 26 Jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 25 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 24 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 21 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 20 Jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 18 Jun 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 17 Jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 14 Jun 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 13 Jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 12 Jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 11 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 10 Jun 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 07 Jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 06 Jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 05 Jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 04 Jun 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 03 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 31 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 30 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 29 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 28 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 24 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 23 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 22 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 21 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 20 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 17 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 16 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 15 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 14 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 13 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 10 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 09 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 08 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 07 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 06 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 03 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 02 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 01 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 30 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 29 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 26 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 25 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 24 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 19 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 18 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 17 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 16 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 12 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 11 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 10 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 09 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 05 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 04 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 03 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 02 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 01 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 28 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 27 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 26 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 25 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 22 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 21 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 18 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 15 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 14 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 13 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 12 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 07 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 06 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 05 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 04 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 01 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 29 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 28 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 27 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 26 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 22 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 21 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 20 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 16 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 15 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 14 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 13 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 12 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 09 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 08 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 07 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 06 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| *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.