Hartford Core Equity R4 (HGISX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Jun 13, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Jun 12, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Jun 11, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jun 10, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Jun 07, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Jun 06, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Jun 05, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Jun 04, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Jun 03, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| May 31, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| May 30, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| May 29, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| May 28, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| May 24, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| May 23, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| May 22, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| May 21, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| May 20, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| May 17, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| May 16, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| May 15, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| May 14, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| May 13, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| May 10, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| May 09, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| May 08, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| May 07, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| May 06, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| May 03, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| May 02, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| May 01, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| Apr 30, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Apr 29, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| Apr 26, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 25, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Apr 24, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Apr 23, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Apr 22, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Apr 19, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| Apr 18, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| Apr 17, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Apr 16, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Apr 15, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Apr 12, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Apr 11, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Apr 10, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Apr 09, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Apr 08, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Apr 05, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Apr 04, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Apr 03, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Apr 02, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Apr 01, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Mar 28, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Mar 27, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Mar 26, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Mar 25, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Mar 22, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Mar 21, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Mar 20, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Mar 19, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| Mar 18, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Mar 15, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Mar 14, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| Mar 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Mar 12, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Mar 11, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Mar 08, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| Mar 07, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Mar 06, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Mar 05, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Mar 04, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Mar 01, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Feb 29, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| Feb 28, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Feb 27, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Feb 26, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Feb 23, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Feb 22, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Feb 21, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Feb 20, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| Feb 16, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Feb 15, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Feb 14, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| Feb 13, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Feb 12, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Feb 09, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Feb 08, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| Feb 07, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Feb 06, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Feb 05, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| Feb 02, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| Feb 01, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Jan 31, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Jan 30, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Jan 29, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Jan 26, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Jan 25, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Jan 24, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.