Hartford Capital Appreciation Y (HCAYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| Apr 30, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| Apr 29, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Apr 26, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Apr 25, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Apr 24, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Apr 23, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| Apr 22, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| Apr 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 18, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Apr 17, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| Apr 16, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Apr 15, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Apr 12, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Apr 11, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Apr 10, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Apr 09, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 08, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Apr 05, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Apr 04, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| Apr 03, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Apr 02, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Apr 01, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Mar 28, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Mar 27, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Mar 26, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Mar 25, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Mar 22, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Mar 21, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Mar 20, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Mar 19, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Mar 18, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Mar 15, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Mar 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 13, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Mar 12, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Mar 11, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Mar 08, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Mar 07, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Mar 06, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Mar 05, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Mar 04, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Mar 01, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Feb 29, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Feb 28, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Feb 27, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Feb 26, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Feb 23, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Feb 22, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Feb 21, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| Feb 20, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Feb 16, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Feb 15, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Feb 14, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Feb 13, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Feb 12, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 09, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Feb 08, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Feb 07, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| Feb 06, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Feb 05, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Feb 02, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Feb 01, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| Jan 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jan 30, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Jan 29, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| Jan 26, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| Jan 25, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| Jan 24, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| Jan 23, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Jan 22, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jan 19, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Jan 18, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Jan 17, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Jan 16, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Jan 12, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Jan 11, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| Jan 10, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| Jan 09, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Jan 08, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Jan 05, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Jan 04, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Jan 03, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Jan 02, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Dec 29, 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Dec 28, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Dec 27, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| Dec 27, 2023 | 0.205 Dividend | |||||
| Dec 26, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.54 | - |
| Dec 22, 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.31 | - |
| Dec 21, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.23 | - |
| Dec 20, 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.61 | - |
| Dec 19, 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 49.32 | - |
| Dec 18, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 48.94 | - |
| Dec 15, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.77 | - |
| Dec 14, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 48.89 | - |
| Dec 13, 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.73 | - |
| Dec 12, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 48.07 | - |
| Dec 11, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 47.85 | - |
| Dec 08, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.60 | - |
| *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.