Canada markets closed

Hartford MidCap R6 (HFMVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.05+0.65 (+1.89%)
At close: 08:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202435.0535.0535.0535.0535.05-
Apr 22, 202434.4034.4034.4034.4034.40-
Apr 19, 202434.2334.2334.2334.2334.23-
Apr 18, 202434.5634.5634.5634.5634.56-
Apr 17, 202434.6534.6534.6534.6534.65-
Apr 16, 202435.0035.0035.0035.0035.00-
Apr 15, 202435.1235.1235.1235.1235.12-
Apr 12, 202435.7835.7835.7835.7835.78-
Apr 11, 202436.5136.5136.5136.5136.51-
Apr 10, 202436.3936.3936.3936.3936.39-
Apr 09, 202436.9636.9636.9636.9636.96-
Apr 08, 202436.8336.8336.8336.8336.83-
Apr 05, 202436.6636.6636.6636.6636.66-
Apr 04, 202436.1536.1536.1536.1536.15-
Apr 03, 202436.5536.5536.5536.5536.55-
Apr 02, 202436.4336.4336.4336.4336.43-
Apr 01, 202436.9336.9336.9336.9336.93-
Mar 28, 202437.1237.1237.1237.1237.12-
Mar 27, 202437.0637.0637.0637.0637.06-
Mar 26, 202436.8836.8836.8836.8836.88-
Mar 25, 202436.7436.7436.7436.7436.74-
Mar 22, 202436.8536.8536.8536.8536.85-
Mar 21, 202437.1137.1137.1137.1137.11-
Mar 20, 202436.6736.6736.6736.6736.67-
Mar 19, 202436.2636.2636.2636.2636.26-
Mar 18, 202436.0236.0236.0236.0236.02-
Mar 15, 202435.8435.8435.8435.8435.84-
Mar 14, 202436.0036.0036.0036.0036.00-
Mar 13, 202436.3636.3636.3636.3636.36-
Mar 12, 202436.4336.4336.4336.4336.43-
Mar 11, 202436.1236.1236.1236.1236.12-
Mar 08, 202436.2936.2936.2936.2936.29-
Mar 07, 202436.6736.6736.6736.6736.67-
Mar 06, 202436.1836.1836.1836.1836.18-
Mar 05, 202436.0036.0036.0036.0036.00-
Mar 04, 202436.5336.5336.5336.5336.53-
Mar 01, 202436.4736.4736.4736.4736.47-
Feb 29, 202436.1836.1836.1836.1836.18-
Feb 28, 202436.1936.1936.1936.1936.19-
Feb 27, 202436.1236.1236.1236.1236.12-
Feb 26, 202435.9135.9135.9135.9135.91-
Feb 23, 202435.9435.9435.9435.9435.94-
Feb 22, 202435.8135.8135.8135.8135.81-
Feb 21, 202435.2135.2135.2135.2135.21-
Feb 20, 202435.3435.3435.3435.3435.34-
Feb 16, 202435.8435.8435.8435.8435.84-
Feb 15, 202436.0436.0436.0436.0436.04-
Feb 14, 202435.6835.6835.6835.6835.68-
Feb 13, 202435.0235.0235.0235.0235.02-
Feb 12, 202435.7735.7735.7735.7735.77-
Feb 09, 202435.7835.7835.7835.7835.78-
Feb 08, 202435.4435.4435.4435.4435.44-
Feb 07, 202435.0035.0035.0035.0035.00-
Feb 06, 202434.7634.7634.7634.7634.76-
Feb 05, 202434.6234.6234.6234.6234.62-
Feb 02, 202434.8834.8834.8834.8834.88-
Feb 01, 202434.5934.5934.5934.5934.59-
Jan 31, 202434.1834.1834.1834.1834.18-
Jan 30, 202434.8034.8034.8034.8034.80-
Jan 29, 202434.9234.9234.9234.9234.92-
Jan 26, 202434.4034.4034.4034.4034.40-
Jan 25, 202434.4434.4434.4434.4434.44-
Jan 24, 202434.2834.2834.2834.2834.28-
Jan 23, 202434.5534.5534.5534.5534.55-
Jan 22, 202434.6334.6334.6334.6334.63-
Jan 19, 202434.1734.1734.1734.1734.17-
Jan 18, 202433.8333.8333.8333.8333.83-
Jan 17, 202433.5433.5433.5433.5433.54-
Jan 16, 202433.7333.7333.7333.7333.73-
Jan 12, 202433.8233.8233.8233.8233.82-
Jan 11, 202433.9033.9033.9033.9033.90-
Jan 10, 202433.9333.9333.9333.9333.93-
Jan 09, 202433.8633.8633.8633.8633.86-
Jan 08, 202433.9433.9433.9433.9433.94-
Jan 05, 202433.3033.3033.3033.3033.30-
Jan 04, 202433.2833.2833.2833.2833.28-
Jan 03, 202433.2733.2733.2733.2733.27-
Jan 02, 202434.0134.0134.0134.0134.01-
Dec 29, 202334.3734.3734.3734.3734.37-
Dec 28, 202334.6634.6634.6634.6634.66-
Dec 27, 202334.7134.7134.7134.7134.71-
Dec 26, 202334.5834.5834.5834.5834.58-
Dec 22, 202334.3334.3334.3334.3334.33-
Dec 21, 202334.0634.0634.0634.0634.06-
Dec 20, 202333.4933.4933.4933.4933.49-
Dec 19, 202334.1234.1234.1234.1234.12-
Dec 18, 202333.8133.8133.8133.8133.81-
Dec 15, 202333.7033.7033.7033.7033.70-
Dec 14, 202333.8833.8833.8833.8833.88-
Dec 13, 202333.3733.3733.3733.3733.37-
Dec 12, 202332.7032.7032.7032.7032.70-
Dec 11, 202332.5532.5532.5532.5532.55-
Dec 11, 20230 Dividend
Dec 11, 20230.591 Capital Gain
Dec 08, 202332.9132.9132.9132.9132.32-
Dec 07, 202332.7632.7632.7632.7632.17-
Dec 06, 202332.6132.6132.6132.6132.02-
Dec 05, 202332.8032.8032.8032.8032.21-
Dec 04, 202333.0933.0933.0933.0932.50-
Dec 01, 202333.0433.0433.0433.0432.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...