Hartford Stock HLS IB (HIBSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| Jul 02, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
| Jul 01, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Jun 28, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| Jun 27, 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
| Jun 26, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| Jun 25, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| Jun 24, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| Jun 21, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| Jun 20, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| Jun 18, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Jun 17, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| Jun 14, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| Jun 13, 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| Jun 12, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| Jun 11, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| Jun 10, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| Jun 07, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Jun 06, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| Jun 05, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Jun 04, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| Jun 03, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| May 31, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| May 30, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| May 29, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| May 28, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| May 24, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| May 23, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
| May 22, 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| May 21, 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| May 20, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| May 17, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| May 16, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| May 15, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| May 14, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| May 13, 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| May 10, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| May 09, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| May 08, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| May 07, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
| May 06, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| May 03, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| May 02, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| May 01, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| Apr 30, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Apr 29, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| Apr 26, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Apr 25, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| Apr 24, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| Apr 23, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| Apr 22, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Apr 19, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
| Apr 18, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| Apr 17, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| Apr 16, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| Apr 15, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| Apr 12, 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| Apr 11, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| Apr 10, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| Apr 09, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Apr 08, 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| Apr 05, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
| Apr 04, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| Apr 03, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Apr 02, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
| Apr 01, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| Mar 28, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| Mar 27, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| Mar 26, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| Mar 25, 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
| Mar 22, 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| Mar 21, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| Mar 20, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| Mar 19, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Mar 18, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Mar 15, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Mar 14, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Mar 13, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| Mar 12, 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| Mar 11, 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| Mar 08, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| Mar 07, 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| Mar 06, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| Mar 05, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Mar 04, 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| Mar 01, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| Feb 29, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| Feb 28, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| Feb 27, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| Feb 26, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| Feb 23, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Feb 22, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| Feb 21, 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| Feb 20, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| Feb 16, 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
| Feb 15, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| Feb 14, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Feb 13, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Feb 12, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| *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.