Hartford Growth Opportunities R4 (HGOSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 29, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Apr 26, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Apr 25, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 24, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Apr 23, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Apr 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Apr 19, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Apr 18, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Apr 17, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Apr 16, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Apr 15, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Apr 12, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Apr 11, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Apr 10, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Apr 09, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Apr 08, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| Apr 05, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Apr 04, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Apr 03, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Apr 02, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Apr 01, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Mar 28, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Mar 27, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Mar 26, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 25, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Mar 22, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Mar 21, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Mar 20, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 19, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Mar 18, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Mar 15, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Mar 14, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Mar 13, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Mar 12, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Mar 11, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Mar 08, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| Mar 07, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 06, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Mar 05, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Mar 04, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Mar 01, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Feb 29, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Feb 28, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| Feb 27, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| Feb 26, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Feb 23, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Feb 22, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Feb 21, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Feb 20, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 16, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Feb 15, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Feb 14, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Feb 13, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| Feb 12, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| Feb 09, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Feb 08, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Feb 07, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Feb 06, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Feb 05, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| Feb 02, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Feb 01, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 31, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| Jan 30, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| Jan 29, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Jan 26, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| Jan 25, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Jan 24, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Jan 23, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Jan 22, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| Jan 19, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Jan 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Jan 17, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Jan 16, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jan 12, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Jan 11, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Jan 10, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jan 09, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jan 08, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Jan 05, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Jan 04, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Jan 03, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Jan 02, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Dec 29, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Dec 28, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Dec 27, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Dec 26, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Dec 22, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Dec 21, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Dec 20, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Dec 19, 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Dec 18, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Dec 15, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Dec 14, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Dec 13, 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Dec 12, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Dec 11, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Dec 08, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Dec 07, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| *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.