Canada markets closed

Hartford International Opp HLS IB (HBIOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.07-0.02 (-0.12%)
At close: 08:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202416.0916.0916.0916.0916.09-
Apr 29, 202416.3516.3516.3516.3516.35-
Apr 26, 202416.2716.2716.2716.2716.27-
Apr 25, 202416.1516.1516.1516.1516.15-
Apr 24, 202416.1016.1016.1016.1016.10-
Apr 23, 202416.0916.0916.0916.0916.09-
Apr 22, 202415.8815.8815.8815.8815.88-
Apr 19, 202415.6715.6715.6715.6715.67-
Apr 18, 202415.7515.7515.7515.7515.75-
Apr 17, 202415.7715.7715.7715.7715.77-
Apr 16, 202415.8015.8015.8015.8015.80-
Apr 15, 202415.9215.9215.9215.9215.92-
Apr 12, 202416.0016.0016.0016.0016.00-
Apr 11, 202416.2616.2616.2616.2616.26-
Apr 10, 202416.2216.2216.2216.2216.22-
Apr 09, 202416.3816.3816.3816.3816.38-
Apr 08, 202416.3716.3716.3716.3716.37-
Apr 05, 202416.2916.2916.2916.2916.29-
Apr 04, 202416.2216.2216.2216.2216.22-
Apr 03, 202416.3116.3116.3116.3116.31-
Apr 02, 202416.2116.2116.2116.2116.21-
Apr 01, 202416.2816.2816.2816.2816.28-
Mar 28, 202416.3016.3016.3016.3016.30-
Mar 27, 202416.3316.3316.3316.3316.33-
Mar 26, 202416.2516.2516.2516.2516.25-
Mar 25, 202416.2116.2116.2116.2116.21-
Mar 22, 202416.2616.2616.2616.2616.26-
Mar 21, 202416.2916.2916.2916.2916.29-
Mar 20, 202416.2716.2716.2716.2716.27-
Mar 19, 202416.0716.0716.0716.0716.07-
Mar 18, 202416.0716.0716.0716.0716.07-
Mar 15, 202416.0416.0416.0416.0416.04-
Mar 14, 202416.1516.1516.1516.1516.15-
Mar 13, 202416.2416.2416.2416.2416.24-
Mar 12, 202416.2316.2316.2316.2316.23-
Mar 11, 202416.0516.0516.0516.0516.05-
Mar 08, 202416.1016.1016.1016.1016.10-
Mar 07, 202416.1916.1916.1916.1916.19-
Mar 06, 202415.9715.9715.9715.9715.97-
Mar 05, 202415.7915.7915.7915.7915.79-
Mar 04, 202415.8815.8815.8815.8815.88-
Mar 01, 202415.8815.8815.8815.8815.88-
Feb 29, 202415.6915.6915.6915.6915.69-
Feb 28, 202415.6715.6715.6715.6715.67-
Feb 27, 202415.8015.8015.8015.8015.80-
Feb 26, 202415.7715.7715.7715.7715.77-
Feb 23, 202415.7815.7815.7815.7815.78-
Feb 22, 202415.7315.7315.7315.7315.73-
Feb 21, 202415.5215.5215.5215.5215.52-
Feb 20, 202415.5215.5215.5215.5215.52-
Feb 16, 202415.5115.5115.5115.5115.51-
Feb 15, 202415.4615.4615.4615.4615.46-
Feb 14, 202415.3715.3715.3715.3715.37-
Feb 13, 202415.2115.2115.2115.2115.21-
Feb 12, 202415.4115.4115.4115.4115.41-
Feb 09, 202415.4015.4015.4015.4015.40-
Feb 08, 202415.3415.3415.3415.3415.34-
Feb 07, 202415.3615.3615.3615.3615.36-
Feb 06, 202415.3415.3415.3415.3415.34-
Feb 05, 202415.2715.2715.2715.2715.27-
Feb 02, 202415.2715.2715.2715.2715.27-
Feb 01, 202415.3915.3915.3915.3915.39-
Jan 31, 202415.2315.2315.2315.2315.23-
Jan 30, 202415.3615.3615.3615.3615.36-
Jan 29, 202415.3915.3915.3915.3915.39-
Jan 26, 202415.3115.3115.3115.3115.31-
Jan 25, 202415.2915.2915.2915.2915.29-
Jan 24, 202415.2315.2315.2315.2315.23-
Jan 23, 202415.1215.1215.1215.1215.12-
Jan 22, 202415.1315.1315.1315.1315.13-
Jan 19, 202415.1715.1715.1715.1715.17-
Jan 18, 202415.1015.1015.1015.1015.10-
Jan 17, 202414.9614.9614.9614.9614.96-
Jan 16, 202415.0915.0915.0915.0915.09-
Jan 12, 202415.3115.3115.3115.3115.31-
Jan 11, 202415.2215.2215.2215.2215.22-
Jan 10, 202415.2315.2315.2315.2315.23-
Jan 09, 202415.1515.1515.1515.1515.15-
Jan 08, 202415.2815.2815.2815.2815.28-
Jan 05, 202415.1615.1615.1615.1615.16-
Jan 04, 202415.1415.1415.1415.1415.14-
Jan 03, 202415.1615.1615.1615.1615.16-
Jan 02, 202415.2615.2615.2615.2615.26-
Dec 29, 202315.4515.4515.4515.4515.45-
Dec 28, 202315.4415.4415.4415.4415.44-
Dec 27, 202315.4515.4515.4515.4515.45-
Dec 26, 202315.3415.3415.3415.3415.34-
Dec 22, 202315.2715.2715.2715.2715.27-
Dec 21, 202315.2915.2915.2915.2915.29-
Dec 20, 202315.0715.0715.0715.0715.07-
Dec 19, 202315.2415.2415.2415.2415.24-
Dec 18, 202315.1315.1315.1315.1315.13-
Dec 15, 202315.1115.1115.1115.1115.11-
Dec 14, 202315.2415.2415.2415.2415.24-
Dec 13, 202315.0615.0615.0615.0615.06-
Dec 12, 202314.8914.8914.8914.8914.89-
Dec 11, 202314.8814.8814.8814.8814.88-
Dec 08, 202314.8614.8614.8614.8614.86-
Dec 07, 202314.8514.8514.8514.8514.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...