Canada markets open in 6 minutes

Hartford MidCap R5 (HFMTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.87-0.10 (-0.29%)
At close: 08:06AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202433.8733.8733.8733.8733.87-
May 30, 202433.9733.9733.9733.9733.97-
May 29, 202434.1234.1234.1234.1234.12-
May 28, 202434.6034.6034.6034.6034.60-
May 24, 202434.9234.9234.9234.9234.92-
May 23, 202434.6334.6334.6334.6334.63-
May 22, 202435.1535.1535.1535.1535.15-
May 21, 202435.2235.2235.2235.2235.22-
May 20, 202435.4135.4135.4135.4135.41-
May 17, 202435.2035.2035.2035.2035.20-
May 16, 202435.2735.2735.2735.2735.27-
May 15, 202435.5335.5335.5335.5335.53-
May 14, 202435.0135.0135.0135.0135.01-
May 13, 202434.7634.7634.7634.7634.76-
May 10, 202434.9434.9434.9434.9434.94-
May 09, 202434.8334.8334.8334.8334.83-
May 08, 202434.4934.4934.4934.4934.49-
May 07, 202434.8534.8534.8534.8534.85-
May 06, 202435.1035.1035.1035.1035.10-
May 03, 202434.5334.5334.5334.5334.53-
May 02, 202434.3534.3534.3534.3534.35-
May 01, 202434.0734.0734.0734.0734.07-
Apr 30, 202433.9833.9833.9833.9833.98-
Apr 29, 202434.6634.6634.6634.6634.66-
Apr 26, 202434.5034.5034.5034.5034.50-
Apr 25, 202434.2734.2734.2734.2734.27-
Apr 24, 202434.5334.5334.5334.5334.53-
Apr 23, 202434.3434.3434.3434.3434.34-
Apr 22, 202433.7133.7133.7133.7133.71-
Apr 19, 202433.5433.5433.5433.5433.54-
Apr 18, 202433.8633.8633.8633.8633.86-
Apr 17, 202433.9533.9533.9533.9533.95-
Apr 16, 202434.2934.2934.2934.2934.29-
Apr 15, 202434.4134.4134.4134.4134.41-
Apr 12, 202435.0635.0635.0635.0635.06-
Apr 11, 202435.7835.7835.7835.7835.78-
Apr 10, 202435.6635.6635.6635.6635.66-
Apr 09, 202436.2236.2236.2236.2236.22-
Apr 08, 202436.0936.0936.0936.0936.09-
Apr 05, 202435.9235.9235.9235.9235.92-
Apr 04, 202435.4235.4235.4235.4235.42-
Apr 03, 202435.8235.8235.8235.8235.82-
Apr 02, 202435.7035.7035.7035.7035.70-
Apr 01, 202436.1936.1936.1936.1936.19-
Mar 28, 202436.3736.3736.3736.3736.37-
Mar 27, 202436.3236.3236.3236.3236.32-
Mar 26, 202436.1336.1336.1336.1336.13-
Mar 25, 202436.0036.0036.0036.0036.00-
Mar 22, 202436.1136.1136.1136.1136.11-
Mar 21, 202436.3636.3636.3636.3636.36-
Mar 20, 202435.9335.9335.9335.9335.93-
Mar 19, 202435.5335.5335.5335.5335.53-
Mar 18, 202435.2935.2935.2935.2935.29-
Mar 15, 202435.1135.1135.1135.1135.11-
Mar 14, 202435.2835.2835.2835.2835.28-
Mar 13, 202435.6335.6335.6335.6335.63-
Mar 12, 202435.7035.7035.7035.7035.70-
Mar 11, 202435.4035.4035.4035.4035.40-
Mar 08, 202435.5635.5635.5635.5635.56-
Mar 07, 202435.9435.9435.9435.9435.94-
Mar 06, 202435.4635.4635.4635.4635.46-
Mar 05, 202435.2735.2735.2735.2735.27-
Mar 04, 202435.7935.7935.7935.7935.79-
Mar 01, 202435.7435.7435.7435.7435.74-
Feb 29, 202435.4635.4635.4635.4635.46-
Feb 28, 202435.4735.4735.4735.4735.47-
Feb 27, 202435.3935.3935.3935.3935.39-
Feb 26, 202435.1935.1935.1935.1935.19-
Feb 23, 202435.2235.2235.2235.2235.22-
Feb 22, 202435.0935.0935.0935.0935.09-
Feb 21, 202434.5134.5134.5134.5134.51-
Feb 20, 202434.6334.6334.6334.6334.63-
Feb 16, 202435.1335.1335.1335.1335.13-
Feb 15, 202435.3235.3235.3235.3235.32-
Feb 14, 202434.9634.9634.9634.9634.96-
Feb 13, 202434.3234.3234.3234.3234.32-
Feb 12, 202435.0635.0635.0635.0635.06-
Feb 09, 202435.0635.0635.0635.0635.06-
Feb 08, 202434.7334.7334.7334.7334.73-
Feb 07, 202434.3034.3034.3034.3034.30-
Feb 06, 202434.0634.0634.0634.0634.06-
Feb 05, 202433.9333.9333.9333.9333.93-
Feb 02, 202434.1834.1834.1834.1834.18-
Feb 01, 202433.9033.9033.9033.9033.90-
Jan 31, 202433.5033.5033.5033.5033.50-
Jan 30, 202434.1034.1034.1034.1034.10-
Jan 29, 202434.2234.2234.2234.2234.22-
Jan 26, 202433.7233.7233.7233.7233.72-
Jan 25, 202433.7633.7633.7633.7633.76-
Jan 24, 202433.6033.6033.6033.6033.60-
Jan 23, 202433.8633.8633.8633.8633.86-
Jan 22, 202433.9433.9433.9433.9433.94-
Jan 19, 202433.4933.4933.4933.4933.49-
Jan 18, 202433.1633.1633.1633.1633.16-
Jan 17, 202432.8732.8732.8732.8732.87-
Jan 16, 202433.0633.0633.0633.0633.06-
Jan 12, 202433.1433.1433.1433.1433.14-
Jan 11, 202433.2233.2233.2233.2233.22-
Jan 10, 202433.2633.2633.2633.2633.26-
Jan 09, 202433.1933.1933.1933.1933.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...