STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Hartford MidCap R4 (HFMSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

32.34

-0.24

(-0.74%)

As of 08:06AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	32.34	32.34	32.34	32.34	32.34	-
Apr 24, 2024	32.58	32.58	32.58	32.58	32.58	-
Apr 23, 2024	32.40	32.40	32.40	32.40	32.40	-
Apr 22, 2024	31.80	31.80	31.80	31.80	31.80	-
Apr 19, 2024	31.64	31.64	31.64	31.64	31.64	-
Apr 18, 2024	31.95	31.95	31.95	31.95	31.95	-
Apr 17, 2024	32.03	32.03	32.03	32.03	32.03	-
Apr 16, 2024	32.36	32.36	32.36	32.36	32.36	-
Apr 15, 2024	32.47	32.47	32.47	32.47	32.47	-
Apr 12, 2024	33.07	33.07	33.07	33.07	33.07	-
Apr 11, 2024	33.76	33.76	33.76	33.76	33.76	-
Apr 10, 2024	33.65	33.65	33.65	33.65	33.65	-
Apr 09, 2024	34.17	34.17	34.17	34.17	34.17	-
Apr 08, 2024	34.05	34.05	34.05	34.05	34.05	-
Apr 05, 2024	33.90	33.90	33.90	33.90	33.90	-
Apr 04, 2024	33.42	33.42	33.42	33.42	33.42	-
Apr 03, 2024	33.80	33.80	33.80	33.80	33.80	-
Apr 02, 2024	33.69	33.69	33.69	33.69	33.69	-
Apr 01, 2024	34.15	34.15	34.15	34.15	34.15	-
Mar 28, 2024	34.32	34.32	34.32	34.32	34.32	-
Mar 27, 2024	34.27	34.27	34.27	34.27	34.27	-
Mar 26, 2024	34.10	34.10	34.10	34.10	34.10	-
Mar 25, 2024	33.97	33.97	33.97	33.97	33.97	-
Mar 22, 2024	34.08	34.08	34.08	34.08	34.08	-
Mar 21, 2024	34.31	34.31	34.31	34.31	34.31	-
Mar 20, 2024	33.91	33.91	33.91	33.91	33.91	-
Mar 19, 2024	33.53	33.53	33.53	33.53	33.53	-
Mar 18, 2024	33.31	33.31	33.31	33.31	33.31	-
Mar 15, 2024	33.14	33.14	33.14	33.14	33.14	-
Mar 14, 2024	33.29	33.29	33.29	33.29	33.29	-
Mar 13, 2024	33.62	33.62	33.62	33.62	33.62	-
Mar 12, 2024	33.69	33.69	33.69	33.69	33.69	-
Mar 11, 2024	33.41	33.41	33.41	33.41	33.41	-
Mar 08, 2024	33.56	33.56	33.56	33.56	33.56	-
Mar 07, 2024	33.92	33.92	33.92	33.92	33.92	-
Mar 06, 2024	33.46	33.46	33.46	33.46	33.46	-
Mar 05, 2024	33.29	33.29	33.29	33.29	33.29	-
Mar 04, 2024	33.78	33.78	33.78	33.78	33.78	-
Mar 01, 2024	33.73	33.73	33.73	33.73	33.73	-
Feb 29, 2024	33.47	33.47	33.47	33.47	33.47	-
Feb 28, 2024	33.47	33.47	33.47	33.47	33.47	-
Feb 27, 2024	33.40	33.40	33.40	33.40	33.40	-
Feb 26, 2024	33.21	33.21	33.21	33.21	33.21	-
Feb 23, 2024	33.24	33.24	33.24	33.24	33.24	-
Feb 22, 2024	33.12	33.12	33.12	33.12	33.12	-
Feb 21, 2024	32.57	32.57	32.57	32.57	32.57	-
Feb 20, 2024	32.69	32.69	32.69	32.69	32.69	-
Feb 16, 2024	33.16	33.16	33.16	33.16	33.16	-
Feb 15, 2024	33.34	33.34	33.34	33.34	33.34	-
Feb 14, 2024	33.00	33.00	33.00	33.00	33.00	-
Feb 13, 2024	32.39	32.39	32.39	32.39	32.39	-
Feb 12, 2024	33.09	33.09	33.09	33.09	33.09	-
Feb 09, 2024	33.10	33.10	33.10	33.10	33.10	-
Feb 08, 2024	32.79	32.79	32.79	32.79	32.79	-
Feb 07, 2024	32.38	32.38	32.38	32.38	32.38	-
Feb 06, 2024	32.15	32.15	32.15	32.15	32.15	-
Feb 05, 2024	32.03	32.03	32.03	32.03	32.03	-
Feb 02, 2024	32.27	32.27	32.27	32.27	32.27	-
Feb 01, 2024	32.00	32.00	32.00	32.00	32.00	-
Jan 31, 2024	31.62	31.62	31.62	31.62	31.62	-
Jan 30, 2024	32.19	32.19	32.19	32.19	32.19	-
Jan 29, 2024	32.31	32.31	32.31	32.31	32.31	-
Jan 26, 2024	31.83	31.83	31.83	31.83	31.83	-
Jan 25, 2024	31.87	31.87	31.87	31.87	31.87	-
Jan 24, 2024	31.72	31.72	31.72	31.72	31.72	-
Jan 23, 2024	31.97	31.97	31.97	31.97	31.97	-
Jan 22, 2024	32.05	32.05	32.05	32.05	32.05	-
Jan 19, 2024	31.61	31.61	31.61	31.61	31.61	-
Jan 18, 2024	31.30	31.30	31.30	31.30	31.30	-
Jan 17, 2024	31.04	31.04	31.04	31.04	31.04	-
Jan 16, 2024	31.21	31.21	31.21	31.21	31.21	-
Jan 12, 2024	31.29	31.29	31.29	31.29	31.29	-
Jan 11, 2024	31.37	31.37	31.37	31.37	31.37	-
Jan 10, 2024	31.40	31.40	31.40	31.40	31.40	-
Jan 09, 2024	31.33	31.33	31.33	31.33	31.33	-
Jan 08, 2024	31.41	31.41	31.41	31.41	31.41	-
Jan 05, 2024	30.82	30.82	30.82	30.82	30.82	-
Jan 04, 2024	30.80	30.80	30.80	30.80	30.80	-
Jan 03, 2024	30.79	30.79	30.79	30.79	30.79	-
Jan 02, 2024	31.48	31.48	31.48	31.48	31.48	-
Dec 29, 2023	31.81	31.81	31.81	31.81	31.81	-
Dec 28, 2023	32.08	32.08	32.08	32.08	32.08	-
Dec 27, 2023	32.12	32.12	32.12	32.12	32.12	-
Dec 26, 2023	32.01	32.01	32.01	32.01	32.01	-
Dec 22, 2023	31.78	31.78	31.78	31.78	31.78	-
Dec 21, 2023	31.52	31.52	31.52	31.52	31.52	-
Dec 20, 2023	31.00	31.00	31.00	31.00	31.00	-
Dec 19, 2023	31.58	31.58	31.58	31.58	31.58	-
Dec 18, 2023	31.29	31.29	31.29	31.29	31.29	-
Dec 15, 2023	31.19	31.19	31.19	31.19	31.19	-
Dec 14, 2023	31.36	31.36	31.36	31.36	31.36	-
Dec 13, 2023	30.89	30.89	30.89	30.89	30.89	-
Dec 12, 2023	30.27	30.27	30.27	30.27	30.27	-
Dec 11, 2023	30.13	30.13	30.13	30.13	30.13	-
Dec 11, 2023	0 Dividend
Dec 11, 2023	0.591 Capital Gain
Dec 08, 2023	30.51	30.51	30.51	30.51	29.92	-
Dec 07, 2023	30.37	30.37	30.37	30.37	29.78	-
Dec 06, 2023	30.23	30.23	30.23	30.23	29.64	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,946.69+61.31(+0.28%)

S&P 5005,105.19+56.77(+1.12%)

DOW38,212.93+127.13(+0.33%)

CAD/USD0.7308-0.0015(-0.21%)

CRUDE OIL83.54-0.03(-0.04%)

Bitcoin CAD87,450.64+698.52(+0.81%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Hartford MidCap R4 (HFMSX)

S&P/TSX
21,946.69
+61.31(+0.28%)

S&P 500
5,105.19
+56.77(+1.12%)

DOW
38,212.93
+127.13(+0.33%)

CAD/USD
0.7308
-0.0015(-0.21%)

CRUDE OIL
83.54
-0.03(-0.04%)

Bitcoin CAD
87,450.64
+698.52(+0.81%)