Canada markets open in 1 hour 6 minutes

Hartford MidCap Value R4 (HMVSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.91-0.13 (-0.72%)
At close: 08:00PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202417.9117.9117.9117.9117.91-
Jul 03, 202418.0418.0418.0418.0418.04-
Jul 02, 202418.0518.0518.0518.0518.05-
Jul 01, 202417.9817.9817.9817.9817.98-
Jun 28, 202418.1318.1318.1318.1318.13-
Jun 27, 202418.0518.0518.0518.0518.05-
Jun 26, 202418.0218.0218.0218.0218.02-
Jun 25, 202418.0818.0818.0818.0818.08-
Jun 24, 202418.2518.2518.2518.2518.25-
Jun 21, 202418.1018.1018.1018.1018.10-
Jun 20, 202418.0918.0918.0918.0918.09-
Jun 18, 202418.1218.1218.1218.1218.12-
Jun 17, 202418.1118.1118.1118.1118.11-
Jun 14, 202417.9517.9517.9517.9517.95-
Jun 13, 202418.1418.1418.1418.1418.14-
Jun 12, 202418.2818.2818.2818.2818.28-
Jun 11, 202418.1118.1118.1118.1118.11-
Jun 10, 202418.2218.2218.2218.2218.22-
Jun 07, 202418.2018.2018.2018.2018.20-
Jun 06, 202418.2918.2918.2918.2918.29-
Jun 05, 202418.3718.3718.3718.3718.37-
Jun 04, 202418.2618.2618.2618.2618.26-
Jun 03, 202418.4618.4618.4618.4618.46-
May 31, 202418.5618.5618.5618.5618.56-
May 30, 202418.3418.3418.3418.3418.34-
May 29, 202418.1318.1318.1318.1318.13-
May 28, 202418.3518.3518.3518.3518.35-
May 24, 202418.4618.4618.4618.4618.46-
May 23, 202418.3418.3418.3418.3418.34-
May 22, 202418.6218.6218.6218.6218.62-
May 21, 202418.6718.6718.6718.6718.67-
May 20, 202418.6718.6718.6718.6718.67-
May 17, 202418.7018.7018.7018.7018.70-
May 16, 202418.6818.6818.6818.6818.68-
May 15, 202418.7518.7518.7518.7518.75-
May 14, 202418.6118.6118.6118.6118.61-
May 13, 202418.5018.5018.5018.5018.50-
May 10, 202418.5518.5518.5518.5518.55-
May 09, 202418.5618.5618.5618.5618.56-
May 08, 202418.3818.3818.3818.3818.38-
May 07, 202418.3718.3718.3718.3718.37-
May 06, 202418.3718.3718.3718.3718.37-
May 03, 202418.1818.1818.1818.1818.18-
May 02, 202418.0618.0618.0618.0618.06-
May 01, 202417.8717.8717.8717.8717.87-
Apr 30, 202417.8917.8917.8917.8917.89-
Apr 29, 202418.1518.1518.1518.1518.15-
Apr 26, 202418.0018.0018.0018.0018.00-
Apr 25, 202417.9617.9617.9617.9617.96-
Apr 24, 202417.9917.9917.9917.9917.99-
Apr 23, 202417.9417.9417.9417.9417.94-
Apr 22, 202417.7417.7417.7417.7417.74-
Apr 19, 202417.5517.5517.5517.5517.55-
Apr 18, 202417.4417.4417.4417.4417.44-
Apr 17, 202417.4517.4517.4517.4517.45-
Apr 16, 202417.5017.5017.5017.5017.50-
Apr 15, 202417.6017.6017.6017.6017.60-
Apr 12, 202417.7417.7417.7417.7417.74-
Apr 11, 202418.0218.0218.0218.0218.02-
Apr 10, 202418.0518.0518.0518.0518.05-
Apr 09, 202418.4218.4218.4218.4218.42-
Apr 08, 202418.3618.3618.3618.3618.36-
Apr 05, 202418.3018.3018.3018.3018.30-
Apr 04, 202418.1918.1918.1918.1918.19-
Apr 03, 202418.4118.4118.4118.4118.41-
Apr 02, 202418.3418.3418.3418.3418.34-
Apr 01, 202418.5718.5718.5718.5718.57-
Mar 28, 202418.7318.7318.7318.7318.73-
Mar 27, 202418.6318.6318.6318.6318.63-
Mar 26, 202418.2918.2918.2918.2918.29-
Mar 25, 202418.3018.3018.3018.3018.30-
Mar 22, 202418.3018.3018.3018.3018.30-
Mar 21, 202418.4418.4418.4418.4418.44-
Mar 20, 202418.2618.2618.2618.2618.26-
Mar 19, 202418.0818.0818.0818.0818.08-
Mar 18, 202418.0318.0318.0318.0318.03-
Mar 15, 202418.0218.0218.0218.0218.02-
Mar 14, 202418.0318.0318.0318.0318.03-
Mar 13, 202418.3018.3018.3018.3018.30-
Mar 12, 202418.2918.2918.2918.2918.29-
Mar 11, 202418.2518.2518.2518.2518.25-
Mar 08, 202418.2418.2418.2418.2418.24-
Mar 07, 202418.3318.3318.3318.3318.33-
Mar 06, 202418.1718.1718.1718.1718.17-
Mar 05, 202418.0618.0618.0618.0618.06-
Mar 04, 202418.0718.0718.0718.0718.07-
Mar 01, 202417.9717.9717.9717.9717.97-
Feb 29, 202417.9117.9117.9117.9117.91-
Feb 28, 202417.7817.7817.7817.7817.78-
Feb 27, 202417.8817.8817.8817.8817.88-
Feb 26, 202417.8317.8317.8317.8317.83-
Feb 23, 202417.9117.9117.9117.9117.91-
Feb 22, 202417.9117.9117.9117.9117.91-
Feb 21, 202417.7817.7817.7817.7817.78-
Feb 20, 202417.7317.7317.7317.7317.73-
Feb 16, 202417.8017.8017.8017.8017.80-
Feb 15, 202417.8717.8717.8717.8717.87-
Feb 14, 202417.5917.5917.5917.5917.59-
Feb 13, 202417.3717.3717.3717.3717.37-
Feb 12, 202417.7417.7417.7417.7417.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...