Canada markets closed

Hartford Core Equity R4 (HGISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
53.75+0.12 (+0.22%)
At close: 08:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202453.7553.7553.7553.7553.75-
May 16, 202453.6353.6353.6353.6353.63-
May 15, 202453.7453.7453.7453.7453.74-
May 14, 202453.1453.1453.1453.1453.14-
May 13, 202452.8952.8952.8952.8952.89-
May 10, 202452.9852.9852.9852.9852.98-
May 09, 202452.8452.8452.8452.8452.84-
May 08, 202452.6252.6252.6252.6252.62-
May 07, 202452.5852.5852.5852.5852.58-
May 06, 202452.3752.3752.3752.3752.37-
May 03, 202451.8551.8551.8551.8551.85-
May 02, 202451.3151.3151.3151.3151.31-
May 01, 202450.9250.9250.9250.9250.92-
Apr 30, 202451.1651.1651.1651.1651.16-
Apr 29, 202451.8951.8951.8951.8951.89-
Apr 26, 202451.9051.9051.9051.9051.90-
Apr 25, 202451.2951.2951.2951.2951.29-
Apr 24, 202451.5251.5251.5251.5251.52-
Apr 23, 202451.6051.6051.6051.6051.60-
Apr 22, 202450.9450.9450.9450.9450.94-
Apr 19, 202450.5250.5250.5250.5250.52-
Apr 18, 202450.9750.9750.9750.9750.97-
Apr 17, 202451.0351.0351.0351.0351.03-
Apr 16, 202451.2951.2951.2951.2951.29-
Apr 15, 202451.2451.2451.2451.2451.24-
Apr 12, 202451.8251.8251.8251.8251.82-
Apr 11, 202452.6052.6052.6052.6052.60-
Apr 10, 202452.2652.2652.2652.2652.26-
Apr 09, 202452.6152.6152.6152.6152.61-
Apr 08, 202452.6052.6052.6052.6052.60-
Apr 05, 202452.6552.6552.6552.6552.65-
Apr 04, 202451.9951.9951.9951.9951.99-
Apr 03, 202452.6252.6252.6252.6252.62-
Apr 02, 202452.5752.5752.5752.5752.57-
Apr 01, 202452.8452.8452.8452.8452.84-
Mar 28, 202452.9052.9052.9052.9052.90-
Mar 27, 202452.8552.8552.8552.8552.85-
Mar 26, 202452.4452.4452.4452.4452.44-
Mar 25, 202452.5952.5952.5952.5952.59-
Mar 22, 202452.8552.8552.8552.8552.85-
Mar 21, 202452.8252.8252.8252.8252.82-
Mar 20, 202452.7052.7052.7052.7052.70-
Mar 19, 202452.2452.2452.2452.2452.24-
Mar 18, 202451.9151.9151.9151.9151.91-
Mar 15, 202451.6451.6451.6451.6451.64-
Mar 14, 202451.9851.9851.9851.9851.98-
Mar 13, 202451.9951.9951.9951.9951.99-
Mar 12, 202452.0152.0152.0152.0152.01-
Mar 11, 202451.4351.4351.4351.4351.43-
Mar 08, 202451.5351.5351.5351.5351.53-
Mar 07, 202451.8751.8751.8751.8751.87-
Mar 06, 202451.3051.3051.3051.3051.30-
Mar 05, 202451.1351.1351.1351.1351.13-
Mar 04, 202451.6851.6851.6851.6851.68-
Mar 01, 202451.7751.7751.7751.7751.77-
Feb 29, 202451.3751.3751.3751.3751.37-
Feb 28, 202451.1351.1351.1351.1351.13-
Feb 27, 202451.2551.2551.2551.2551.25-
Feb 26, 202451.1851.1851.1851.1851.18-
Feb 23, 202451.3851.3851.3851.3851.38-
Feb 22, 202451.3451.3451.3451.3451.34-
Feb 21, 202450.2250.2250.2250.2250.22-
Feb 20, 202450.0750.0750.0750.0750.07-
Feb 16, 202450.3950.3950.3950.3950.39-
Feb 15, 202450.5850.5850.5850.5850.58-
Feb 14, 202450.3250.3250.3250.3250.32-
Feb 13, 202449.8049.8049.8049.8049.80-
Feb 12, 202450.3750.3750.3750.3750.37-
Feb 09, 202450.4950.4950.4950.4950.49-
Feb 08, 202450.1650.1650.1650.1650.16-
Feb 07, 202450.1750.1750.1750.1750.17-
Feb 06, 202449.7449.7449.7449.7449.74-
Feb 05, 202449.6949.6949.6949.6949.69-
Feb 02, 202449.7349.7349.7349.7349.73-
Feb 01, 202449.0449.0449.0449.0449.04-
Jan 31, 202448.4348.4348.4348.4348.43-
Jan 30, 202449.2649.2649.2649.2649.26-
Jan 29, 202449.2649.2649.2649.2649.26-
Jan 26, 202448.8948.8948.8948.8948.89-
Jan 25, 202448.8148.8148.8148.8148.81-
Jan 24, 202448.5848.5848.5848.5848.58-
Jan 23, 202448.4748.4748.4748.4748.47-
Jan 22, 202448.2348.2348.2348.2348.23-
Jan 19, 202448.1548.1548.1548.1548.15-
Jan 18, 202447.5647.5647.5647.5647.56-
Jan 17, 202447.1647.1647.1647.1647.16-
Jan 16, 202447.4147.4147.4147.4147.41-
Jan 12, 202447.6747.6747.6747.6747.67-
Jan 11, 202447.6347.6347.6347.6347.63-
Jan 10, 202447.5647.5647.5647.5647.56-
Jan 09, 202447.2947.2947.2947.2947.29-
Jan 08, 202447.2747.2747.2747.2747.27-
Jan 05, 202446.6446.6446.6446.6446.64-
Jan 04, 202446.6046.6046.6046.6046.60-
Jan 03, 202446.7346.7346.7346.7346.73-
Jan 02, 202447.0147.0147.0147.0147.01-
Dec 29, 202347.2547.2547.2547.2547.25-
Dec 28, 202347.3447.3447.3447.3447.34-
Dec 27, 202347.2847.2847.2847.2847.28-
Dec 27, 20230.336 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...