Hartford Healthcare F (HGHFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

43.29

+0.31

(+0.72%)

At close: 08:00PM EDT

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	43.29	43.29	43.29	43.29	43.29	-
Jun 20, 2024	42.98	42.98	42.98	42.98	42.98	-
Jun 18, 2024	43.05	43.05	43.05	43.05	43.05	-
Jun 17, 2024	43.03	43.03	43.03	43.03	43.03	-
Jun 14, 2024	43.13	43.13	43.13	43.13	43.13	-
Jun 13, 2024	43.37	43.37	43.37	43.37	43.37	-
Jun 12, 2024	43.46	43.46	43.46	43.46	43.46	-
Jun 11, 2024	43.34	43.34	43.34	43.34	43.34	-
Jun 10, 2024	43.45	43.45	43.45	43.45	43.45	-
Jun 07, 2024	43.30	43.30	43.30	43.30	43.30	-
Jun 06, 2024	43.45	43.45	43.45	43.45	43.45	-
Jun 05, 2024	43.36	43.36	43.36	43.36	43.36	-
Jun 04, 2024	42.89	42.89	42.89	42.89	42.89	-
Jun 03, 2024	42.76	42.76	42.76	42.76	42.76	-
May 31, 2024	41.98	41.98	41.98	41.98	41.98	-
May 30, 2024	41.98	41.98	41.98	41.98	41.98	-
May 29, 2024	41.95	41.95	41.95	41.95	41.95	-
May 28, 2024	42.30	42.30	42.30	42.30	42.30	-
May 24, 2024	42.70	42.70	42.70	42.70	42.70	-
May 23, 2024	42.64	42.64	42.64	42.64	42.64	-
May 22, 2024	43.14	43.14	43.14	43.14	43.14	-
May 21, 2024	43.12	43.12	43.12	43.12	43.12	-
May 20, 2024	43.10	43.10	43.10	43.10	43.10	-
May 17, 2024	43.07	43.07	43.07	43.07	43.07	-
May 16, 2024	43.12	43.12	43.12	43.12	43.12	-
May 15, 2024	43.25	43.25	43.25	43.25	43.25	-
May 14, 2024	42.61	42.61	42.61	42.61	42.61	-
May 13, 2024	42.34	42.34	42.34	42.34	42.34	-
May 10, 2024	42.53	42.53	42.53	42.53	42.53	-
May 09, 2024	42.57	42.57	42.57	42.57	42.57	-
May 08, 2024	42.26	42.26	42.26	42.26	42.26	-
May 07, 2024	42.48	42.48	42.48	42.48	42.48	-
May 06, 2024	42.10	42.10	42.10	42.10	42.10	-
May 03, 2024	41.85	41.85	41.85	41.85	41.85	-
May 02, 2024	41.81	41.81	41.81	41.81	41.81	-
May 01, 2024	41.69	41.69	41.69	41.69	41.69	-
Apr 30, 2024	41.51	41.51	41.51	41.51	41.51	-
Apr 29, 2024	41.43	41.43	41.43	41.43	41.43	-
Apr 26, 2024	41.22	41.22	41.22	41.22	41.22	-
Apr 25, 2024	41.18	41.18	41.18	41.18	41.18	-
Apr 24, 2024	41.33	41.33	41.33	41.33	41.33	-
Apr 23, 2024	41.38	41.38	41.38	41.38	41.38	-
Apr 22, 2024	40.76	40.76	40.76	40.76	40.76	-
Apr 19, 2024	40.54	40.54	40.54	40.54	40.54	-
Apr 18, 2024	40.55	40.55	40.55	40.55	40.55	-
Apr 17, 2024	40.70	40.70	40.70	40.70	40.70	-
Apr 16, 2024	40.76	40.76	40.76	40.76	40.76	-
Apr 15, 2024	40.81	40.81	40.81	40.81	40.81	-
Apr 12, 2024	41.02	41.02	41.02	41.02	41.02	-
Apr 11, 2024	41.69	41.69	41.69	41.69	41.69	-
Apr 10, 2024	41.76	41.76	41.76	41.76	41.76	-
Apr 09, 2024	42.19	42.19	42.19	42.19	42.19	-
Apr 08, 2024	42.05	42.05	42.05	42.05	42.05	-
Apr 05, 2024	42.12	42.12	42.12	42.12	42.12	-
Apr 04, 2024	41.73	41.73	41.73	41.73	41.73	-
Apr 03, 2024	42.24	42.24	42.24	42.24	42.24	-
Apr 02, 2024	42.17	42.17	42.17	42.17	42.17	-
Apr 01, 2024	42.94	42.94	42.94	42.94	42.94	-
Mar 28, 2024	43.38	43.38	43.38	43.38	43.38	-
Mar 27, 2024	43.33	43.33	43.33	43.33	43.33	-
Mar 26, 2024	42.77	42.77	42.77	42.77	42.77	-
Mar 25, 2024	42.59	42.59	42.59	42.59	42.59	-
Mar 22, 2024	42.71	42.71	42.71	42.71	42.71	-
Mar 21, 2024	42.81	42.81	42.81	42.81	42.81	-
Mar 20, 2024	42.75	42.75	42.75	42.75	42.75	-
Mar 19, 2024	42.79	42.79	42.79	42.79	42.79	-
Mar 18, 2024	42.29	42.29	42.29	42.29	42.29	-
Mar 15, 2024	42.18	42.18	42.18	42.18	42.18	-
Mar 14, 2024	42.32	42.32	42.32	42.32	42.32	-
Mar 13, 2024	42.60	42.60	42.60	42.60	42.60	-
Mar 12, 2024	42.77	42.77	42.77	42.77	42.77	-
Mar 11, 2024	42.66	42.66	42.66	42.66	42.66	-
Mar 08, 2024	42.85	42.85	42.85	42.85	42.85	-
Mar 07, 2024	42.98	42.98	42.98	42.98	42.98	-
Mar 06, 2024	42.67	42.67	42.67	42.67	42.67	-
Mar 05, 2024	42.41	42.41	42.41	42.41	42.41	-
Mar 04, 2024	42.82	42.82	42.82	42.82	42.82	-
Mar 01, 2024	42.98	42.98	42.98	42.98	42.98	-
Feb 29, 2024	42.47	42.47	42.47	42.47	42.47	-
Feb 28, 2024	42.89	42.89	42.89	42.89	42.89	-
Feb 27, 2024	43.28	43.28	43.28	43.28	43.28	-
Feb 26, 2024	43.14	43.14	43.14	43.14	43.14	-
Feb 23, 2024	43.11	43.11	43.11	43.11	43.11	-
Feb 22, 2024	42.98	42.98	42.98	42.98	42.98	-
Feb 21, 2024	42.51	42.51	42.51	42.51	42.51	-
Feb 20, 2024	42.56	42.56	42.56	42.56	42.56	-
Feb 16, 2024	42.79	42.79	42.79	42.79	42.79	-
Feb 15, 2024	42.51	42.51	42.51	42.51	42.51	-
Feb 14, 2024	42.19	42.19	42.19	42.19	42.19	-
Feb 13, 2024	41.72	41.72	41.72	41.72	41.72	-
Feb 12, 2024	42.33	42.33	42.33	42.33	42.33	-
Feb 09, 2024	42.21	42.21	42.21	42.21	42.21	-
Feb 08, 2024	42.18	42.18	42.18	42.18	42.18	-
Feb 07, 2024	42.06	42.06	42.06	42.06	42.06	-
Feb 06, 2024	41.96	41.96	41.96	41.96	41.96	-
Feb 05, 2024	41.57	41.57	41.57	41.57	41.57	-
Feb 02, 2024	41.42	41.42	41.42	41.42	41.42	-
Feb 01, 2024	41.57	41.57	41.57	41.57	41.57	-
Jan 31, 2024	40.93	40.93	40.93	40.93	40.93	-
Jan 30, 2024	40.99	40.99	40.99	40.99	40.99	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,278.17+277.79(+0.32%)

Hartford Healthcare F (HGHFX)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,278.17
+277.79(+0.32%)