Hartford Core Equity R5 (HGITX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| May 16, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| May 15, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| May 14, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| May 13, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| May 10, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| May 09, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| May 08, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| May 07, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| May 06, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| May 03, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| May 02, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| May 01, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Apr 30, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| Apr 29, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Apr 26, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Apr 25, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Apr 24, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| Apr 23, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Apr 22, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Apr 19, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| Apr 18, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Apr 17, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Apr 16, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Apr 15, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Apr 12, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Apr 11, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Apr 10, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 09, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| Apr 08, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Apr 05, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| Apr 04, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Apr 03, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Apr 02, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| Apr 01, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Mar 28, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Mar 27, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Mar 26, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| Mar 25, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| Mar 22, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Mar 21, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Mar 20, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Mar 19, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Mar 18, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Mar 15, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Mar 14, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Mar 13, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| Mar 12, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Mar 11, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| Mar 08, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Mar 07, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Mar 06, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Mar 05, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Mar 04, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| Mar 01, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| Feb 29, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Feb 28, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| Feb 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 26, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| Feb 23, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| Feb 22, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Feb 21, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Feb 20, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Feb 16, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| Feb 15, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Feb 14, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Feb 13, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Feb 12, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Feb 09, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Feb 08, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Feb 07, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Feb 06, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Feb 05, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Feb 02, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Feb 01, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Jan 31, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Jan 30, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Jan 29, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Jan 26, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Jan 25, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Jan 24, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| Jan 23, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Jan 22, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Jan 19, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Jan 18, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jan 17, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Jan 16, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Jan 12, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jan 11, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Jan 10, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jan 09, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Jan 08, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jan 05, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Jan 04, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Jan 03, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Jan 02, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Dec 29, 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Dec 28, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Dec 27, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Dec 27, 2023 | 0.459 Dividend | |||||
| *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.