Hartford Healthcare I (HGHIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

42.92

+0.31

(+0.73%)

At close: 08:01PM EDT

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	42.92	42.92	42.92	42.92	42.92	-
Jun 20, 2024	42.61	42.61	42.61	42.61	42.61	-
Jun 18, 2024	42.69	42.69	42.69	42.69	42.69	-
Jun 17, 2024	42.67	42.67	42.67	42.67	42.67	-
Jun 14, 2024	42.76	42.76	42.76	42.76	42.76	-
Jun 13, 2024	43.01	43.01	43.01	43.01	43.01	-
Jun 12, 2024	43.09	43.09	43.09	43.09	43.09	-
Jun 11, 2024	42.97	42.97	42.97	42.97	42.97	-
Jun 10, 2024	43.08	43.08	43.08	43.08	43.08	-
Jun 07, 2024	42.93	42.93	42.93	42.93	42.93	-
Jun 06, 2024	43.08	43.08	43.08	43.08	43.08	-
Jun 05, 2024	42.99	42.99	42.99	42.99	42.99	-
Jun 04, 2024	42.53	42.53	42.53	42.53	42.53	-
Jun 03, 2024	42.39	42.39	42.39	42.39	42.39	-
May 31, 2024	41.62	41.62	41.62	41.62	41.62	-
May 30, 2024	41.62	41.62	41.62	41.62	41.62	-
May 29, 2024	41.60	41.60	41.60	41.60	41.60	-
May 28, 2024	41.95	41.95	41.95	41.95	41.95	-
May 24, 2024	42.34	42.34	42.34	42.34	42.34	-
May 23, 2024	42.28	42.28	42.28	42.28	42.28	-
May 22, 2024	42.78	42.78	42.78	42.78	42.78	-
May 21, 2024	42.75	42.75	42.75	42.75	42.75	-
May 20, 2024	42.73	42.73	42.73	42.73	42.73	-
May 17, 2024	42.70	42.70	42.70	42.70	42.70	-
May 16, 2024	42.75	42.75	42.75	42.75	42.75	-
May 15, 2024	42.89	42.89	42.89	42.89	42.89	-
May 14, 2024	42.25	42.25	42.25	42.25	42.25	-
May 13, 2024	41.99	41.99	41.99	41.99	41.99	-
May 10, 2024	42.17	42.17	42.17	42.17	42.17	-
May 09, 2024	42.21	42.21	42.21	42.21	42.21	-
May 08, 2024	41.90	41.90	41.90	41.90	41.90	-
May 07, 2024	42.12	42.12	42.12	42.12	42.12	-
May 06, 2024	41.75	41.75	41.75	41.75	41.75	-
May 03, 2024	41.50	41.50	41.50	41.50	41.50	-
May 02, 2024	41.46	41.46	41.46	41.46	41.46	-
May 01, 2024	41.34	41.34	41.34	41.34	41.34	-
Apr 30, 2024	41.16	41.16	41.16	41.16	41.16	-
Apr 29, 2024	41.08	41.08	41.08	41.08	41.08	-
Apr 26, 2024	40.87	40.87	40.87	40.87	40.87	-
Apr 25, 2024	40.83	40.83	40.83	40.83	40.83	-
Apr 24, 2024	40.98	40.98	40.98	40.98	40.98	-
Apr 23, 2024	41.03	41.03	41.03	41.03	41.03	-
Apr 22, 2024	40.42	40.42	40.42	40.42	40.42	-
Apr 19, 2024	40.20	40.20	40.20	40.20	40.20	-
Apr 18, 2024	40.21	40.21	40.21	40.21	40.21	-
Apr 17, 2024	40.36	40.36	40.36	40.36	40.36	-
Apr 16, 2024	40.42	40.42	40.42	40.42	40.42	-
Apr 15, 2024	40.47	40.47	40.47	40.47	40.47	-
Apr 12, 2024	40.68	40.68	40.68	40.68	40.68	-
Apr 11, 2024	41.34	41.34	41.34	41.34	41.34	-
Apr 10, 2024	41.41	41.41	41.41	41.41	41.41	-
Apr 09, 2024	41.84	41.84	41.84	41.84	41.84	-
Apr 08, 2024	41.70	41.70	41.70	41.70	41.70	-
Apr 05, 2024	41.77	41.77	41.77	41.77	41.77	-
Apr 04, 2024	41.38	41.38	41.38	41.38	41.38	-
Apr 03, 2024	41.89	41.89	41.89	41.89	41.89	-
Apr 02, 2024	41.82	41.82	41.82	41.82	41.82	-
Apr 01, 2024	42.58	42.58	42.58	42.58	42.58	-
Mar 28, 2024	43.02	43.02	43.02	43.02	43.02	-
Mar 27, 2024	42.97	42.97	42.97	42.97	42.97	-
Mar 26, 2024	42.41	42.41	42.41	42.41	42.41	-
Mar 25, 2024	42.23	42.23	42.23	42.23	42.23	-
Mar 22, 2024	42.36	42.36	42.36	42.36	42.36	-
Mar 21, 2024	42.46	42.46	42.46	42.46	42.46	-
Mar 20, 2024	42.40	42.40	42.40	42.40	42.40	-
Mar 19, 2024	42.44	42.44	42.44	42.44	42.44	-
Mar 18, 2024	41.94	41.94	41.94	41.94	41.94	-
Mar 15, 2024	41.83	41.83	41.83	41.83	41.83	-
Mar 14, 2024	41.97	41.97	41.97	41.97	41.97	-
Mar 13, 2024	42.25	42.25	42.25	42.25	42.25	-
Mar 12, 2024	42.42	42.42	42.42	42.42	42.42	-
Mar 11, 2024	42.31	42.31	42.31	42.31	42.31	-
Mar 08, 2024	42.49	42.49	42.49	42.49	42.49	-
Mar 07, 2024	42.62	42.62	42.62	42.62	42.62	-
Mar 06, 2024	42.32	42.32	42.32	42.32	42.32	-
Mar 05, 2024	42.06	42.06	42.06	42.06	42.06	-
Mar 04, 2024	42.46	42.46	42.46	42.46	42.46	-
Mar 01, 2024	42.62	42.62	42.62	42.62	42.62	-
Feb 29, 2024	42.12	42.12	42.12	42.12	42.12	-
Feb 28, 2024	42.54	42.54	42.54	42.54	42.54	-
Feb 27, 2024	42.93	42.93	42.93	42.93	42.93	-
Feb 26, 2024	42.78	42.78	42.78	42.78	42.78	-
Feb 23, 2024	42.76	42.76	42.76	42.76	42.76	-
Feb 22, 2024	42.62	42.62	42.62	42.62	42.62	-
Feb 21, 2024	42.16	42.16	42.16	42.16	42.16	-
Feb 20, 2024	42.21	42.21	42.21	42.21	42.21	-
Feb 16, 2024	42.43	42.43	42.43	42.43	42.43	-
Feb 15, 2024	42.16	42.16	42.16	42.16	42.16	-
Feb 14, 2024	41.85	41.85	41.85	41.85	41.85	-
Feb 13, 2024	41.38	41.38	41.38	41.38	41.38	-
Feb 12, 2024	41.99	41.99	41.99	41.99	41.99	-
Feb 09, 2024	41.87	41.87	41.87	41.87	41.87	-
Feb 08, 2024	41.84	41.84	41.84	41.84	41.84	-
Feb 07, 2024	41.72	41.72	41.72	41.72	41.72	-
Feb 06, 2024	41.61	41.61	41.61	41.61	41.61	-
Feb 05, 2024	41.23	41.23	41.23	41.23	41.23	-
Feb 02, 2024	41.08	41.08	41.08	41.08	41.08	-
Feb 01, 2024	41.23	41.23	41.23	41.23	41.23	-
Jan 31, 2024	40.60	40.60	40.60	40.60	40.60	-
Jan 30, 2024	40.66	40.66	40.66	40.66	40.66	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

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

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7304-0.0003(-0.04%)

CRUDE OIL80.59-0.14(-0.17%)

Bitcoin CAD87,765.68-265.38(-0.30%)

Hartford Healthcare I (HGHIX)

S&P/TSX
21,554.86
-26.44(-0.12%)

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

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7304
-0.0003(-0.04%)

CRUDE OIL
80.59
-0.14(-0.17%)

Bitcoin CAD
87,765.68
-265.38(-0.30%)