Canada markets close in 39 minutes

Hartford Schroders Emerging Mkts Eq R3 (HHHRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.18+0.22 (+1.30%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202417.1817.1817.1817.1817.18-
Jul 02, 202416.9616.9616.9616.9616.96-
Jul 01, 202416.9616.9616.9616.9616.96-
Jun 28, 202416.9516.9516.9516.9516.95-
Jun 27, 202416.9816.9816.9816.9816.98-
Jun 26, 202416.9416.9416.9416.9416.94-
Jun 25, 202416.9316.9316.9316.9316.93-
Jun 24, 202416.9016.9016.9016.9016.90-
Jun 21, 202416.9016.9016.9016.9016.90-
Jun 20, 202416.9916.9916.9916.9916.99-
Jun 18, 202416.9116.9116.9116.9116.91-
Jun 17, 202416.7816.7816.7816.7816.78-
Jun 14, 202416.6716.6716.6716.6716.67-
Jun 13, 202416.6416.6416.6416.6416.64-
Jun 12, 202416.6616.6616.6616.6616.66-
Jun 11, 202416.5016.5016.5016.5016.50-
Jun 10, 202416.5916.5916.5916.5916.59-
Jun 07, 202416.5416.5416.5416.5416.54-
Jun 06, 202416.7016.7016.7016.7016.70-
Jun 05, 202416.6216.6216.6216.6216.62-
Jun 04, 202416.3016.3016.3016.3016.30-
Jun 03, 202416.4916.4916.4916.4916.49-
May 31, 202416.2816.2816.2816.2816.28-
May 30, 202416.4616.4616.4616.4616.46-
May 29, 202416.5416.5416.5416.5416.54-
May 28, 202416.8316.8316.8316.8316.83-
May 24, 202416.7716.7716.7716.7716.77-
May 23, 202416.7416.7416.7416.7416.74-
May 22, 202416.7916.7916.7916.7916.79-
May 21, 202416.8816.8816.8816.8816.88-
May 20, 202417.0217.0217.0217.0217.02-
May 17, 202417.0517.0517.0517.0517.05-
May 16, 202417.0217.0217.0217.0217.02-
May 15, 202416.9416.9416.9416.9416.94-
May 14, 202416.8116.8116.8116.8116.81-
May 13, 202416.7316.7316.7316.7316.73-
May 10, 202416.6316.6316.6316.6316.63-
May 09, 202416.5816.5816.5816.5816.58-
May 08, 202416.5716.5716.5716.5716.57-
May 07, 202416.5516.5516.5516.5516.55-
May 06, 202416.5816.5816.5816.5816.58-
May 03, 202416.4716.4716.4716.4716.47-
May 02, 202416.3016.3016.3016.3016.30-
May 01, 202415.9515.9515.9515.9515.95-
Apr 30, 202415.9815.9815.9815.9815.98-
Apr 29, 202416.2016.2016.2016.2016.20-
Apr 26, 202416.0916.0916.0916.0916.09-
Apr 25, 202415.8815.8815.8815.8815.88-
Apr 24, 202415.8815.8815.8815.8815.88-
Apr 23, 202415.7515.7515.7515.7515.75-
Apr 22, 202415.6315.6315.6315.6315.63-
Apr 19, 202415.4615.4615.4615.4615.46-
Apr 18, 202415.5815.5815.5815.5815.58-
Apr 17, 202415.5415.5415.5415.5415.54-
Apr 16, 202415.5515.5515.5515.5515.55-
Apr 15, 202415.7715.7715.7715.7715.77-
Apr 12, 202415.9215.9215.9215.9215.92-
Apr 11, 202416.2916.2916.2916.2916.29-
Apr 10, 202416.2216.2216.2216.2216.22-
Apr 09, 202416.3216.3216.3216.3216.32-
Apr 08, 202416.2616.2616.2616.2616.26-
Apr 05, 202416.1916.1916.1916.1916.19-
Apr 04, 202416.1716.1716.1716.1716.17-
Apr 03, 202416.1916.1916.1916.1916.19-
Apr 02, 202416.1916.1916.1916.1916.19-
Apr 01, 202416.1216.1216.1216.1216.12-
Mar 28, 202416.0816.0816.0816.0816.08-
Mar 27, 202416.0416.0416.0416.0416.04-
Mar 26, 202415.9815.9815.9815.9815.98-
Mar 25, 202415.9515.9515.9515.9515.95-
Mar 22, 202415.9915.9915.9915.9915.99-
Mar 21, 202416.0916.0916.0916.0916.09-
Mar 20, 202416.0016.0016.0016.0016.00-
Mar 19, 202415.8315.8315.8315.8315.83-
Mar 18, 202415.9015.9015.9015.9015.90-
Mar 15, 202415.8315.8315.8315.8315.83-
Mar 14, 202415.9915.9915.9915.9915.99-
Mar 13, 202416.0916.0916.0916.0916.09-
Mar 12, 202416.1116.1116.1116.1116.11-
Mar 11, 202415.8815.8815.8815.8815.88-
Mar 08, 202415.8815.8815.8815.8815.88-
Mar 07, 202415.9015.9015.9015.9015.90-
Mar 06, 202415.7815.7815.7815.7815.78-
Mar 05, 202415.5615.5615.5615.5615.56-
Mar 04, 202415.7015.7015.7015.7015.70-
Mar 01, 202415.6615.6615.6615.6615.66-
Feb 29, 202415.5215.5215.5215.5215.52-
Feb 28, 202415.4515.4515.4515.4515.45-
Feb 27, 202415.6115.6115.6115.6115.61-
Feb 26, 202415.5815.5815.5815.5815.58-
Feb 23, 202415.6315.6315.6315.6315.63-
Feb 22, 202415.6915.6915.6915.6915.69-
Feb 21, 202415.5315.5315.5315.5315.53-
Feb 20, 202415.5115.5115.5115.5115.51-
Feb 16, 202415.4615.4615.4615.4615.46-
Feb 15, 202415.4315.4315.4315.4315.43-
Feb 14, 202415.3615.3615.3615.3615.36-
Feb 13, 202415.2515.2515.2515.2515.25-
Feb 12, 202415.4115.4115.4115.4115.41-
Feb 09, 202415.3415.3415.3415.3415.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...