Hartford Disciplined Equity HLS IA (HIAGX)
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Apr 29, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Apr 26, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Apr 25, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Apr 24, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Apr 23, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Apr 22, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Apr 19, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Apr 18, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Apr 17, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Apr 16, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Apr 15, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Apr 12, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Apr 11, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 10, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Apr 09, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Apr 08, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 04, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Apr 03, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Apr 02, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| Apr 01, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Mar 28, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 27, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Mar 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Mar 25, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Mar 22, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Mar 21, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Mar 20, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Mar 19, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Mar 18, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Mar 15, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Mar 14, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Mar 13, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Mar 12, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Mar 11, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Mar 08, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Mar 07, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Mar 06, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Mar 05, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 04, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Mar 01, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Feb 29, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Feb 28, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 27, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Feb 26, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Feb 23, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 22, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Feb 21, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Feb 20, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Feb 16, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Feb 15, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Feb 14, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Feb 13, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Feb 12, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Feb 09, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Feb 08, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Feb 07, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Feb 06, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Feb 05, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Feb 02, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Feb 01, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| Jan 31, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Jan 30, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Jan 29, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Jan 26, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Jan 25, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Jan 24, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Jan 23, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Jan 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| Jan 19, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Jan 18, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Jan 17, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Jan 16, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| Jan 12, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Jan 11, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| Jan 10, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Jan 09, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| Jan 08, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| Jan 05, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Jan 04, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 03, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Jan 02, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| Dec 29, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Dec 28, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| Dec 27, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Dec 26, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| Dec 22, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Dec 22, 2023 | 0.147 Dividend | |||||
| Dec 21, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | - |
| Dec 20, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.57 | - |
| Dec 19, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.81 | - |
| Dec 18, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.71 | - |
| Dec 15, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.60 | - |
| Dec 14, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.60 | - |
| Dec 13, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.62 | - |
| Dec 12, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Dec 11, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.25 | - |
| Dec 08, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.21 | - |
| Dec 07, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | - |
| *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.