Hartford Core Equity R6 (HAITX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Jun 27, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Jun 26, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Jun 25, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Jun 24, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Jun 21, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Jun 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jun 18, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Jun 17, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Jun 14, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Jun 13, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Jun 12, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Jun 11, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Jun 10, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Jun 07, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Jun 06, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Jun 05, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Jun 04, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Jun 03, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| May 31, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| May 30, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| May 29, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| May 28, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| May 24, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| May 23, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| May 22, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| May 21, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| May 20, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| May 17, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| May 16, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| May 15, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| May 14, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| May 13, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| May 10, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| May 09, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| May 08, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| May 07, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| May 06, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| May 03, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| May 02, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| May 01, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| Apr 30, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Apr 29, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Apr 26, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Apr 25, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Apr 24, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Apr 23, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Apr 22, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Apr 19, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Apr 18, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| Apr 17, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Apr 16, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Apr 15, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Apr 12, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| Apr 11, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Apr 10, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Apr 09, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| Apr 08, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Apr 05, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Apr 04, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Apr 03, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Apr 02, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Apr 01, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| Mar 28, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Mar 27, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Mar 26, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Mar 25, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Mar 22, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| Mar 21, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| Mar 20, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Mar 19, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Mar 18, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| Mar 15, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Mar 14, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| Mar 13, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| Mar 12, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Mar 11, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Mar 08, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| Mar 07, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Mar 06, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| Mar 05, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Mar 04, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Mar 01, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Feb 29, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Feb 28, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Feb 27, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| Feb 26, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Feb 23, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Feb 22, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Feb 21, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Feb 20, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Feb 16, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Feb 15, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Feb 14, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| Feb 13, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Feb 12, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Feb 09, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Feb 08, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Feb 07, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| Feb 06, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.