Canada markets close in 4 hours 3 minutes

Hartford MidCap Value R5 (HMVTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.02-0.04 (-0.21%)
As of 08:05AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 202419.0219.0219.0219.0219.02-
May 17, 202419.0619.0619.0619.0619.06-
May 16, 202419.0319.0319.0319.0319.03-
May 15, 202419.1019.1019.1019.1019.10-
May 14, 202418.9718.9718.9718.9718.97-
May 13, 202418.8618.8618.8618.8618.86-
May 10, 202418.9018.9018.9018.9018.90-
May 09, 202418.9118.9118.9118.9118.91-
May 08, 202418.7318.7318.7318.7318.73-
May 07, 202418.7218.7218.7218.7218.72-
May 06, 202418.7118.7118.7118.7118.71-
May 03, 202418.5218.5218.5218.5218.52-
May 02, 202418.4118.4118.4118.4118.41-
May 01, 202418.2118.2118.2118.2118.21-
Apr 30, 202418.2318.2318.2318.2318.23-
Apr 29, 202418.4918.4918.4918.4918.49-
Apr 26, 202418.3418.3418.3418.3418.34-
Apr 25, 202418.3018.3018.3018.3018.30-
Apr 24, 202418.3318.3318.3318.3318.33-
Apr 23, 202418.2818.2818.2818.2818.28-
Apr 22, 202418.0718.0718.0718.0718.07-
Apr 19, 202417.8817.8817.8817.8817.88-
Apr 18, 202417.7717.7717.7717.7717.77-
Apr 17, 202417.7817.7817.7817.7817.78-
Apr 16, 202417.8317.8317.8317.8317.83-
Apr 15, 202417.9317.9317.9317.9317.93-
Apr 12, 202418.0718.0718.0718.0718.07-
Apr 11, 202418.3618.3618.3618.3618.36-
Apr 10, 202418.3918.3918.3918.3918.39-
Apr 09, 202418.7718.7718.7718.7718.77-
Apr 08, 202418.7118.7118.7118.7118.71-
Apr 05, 202418.6418.6418.6418.6418.64-
Apr 04, 202418.5318.5318.5318.5318.53-
Apr 03, 202418.7518.7518.7518.7518.75-
Apr 02, 202418.6818.6818.6818.6818.68-
Apr 01, 202418.9218.9218.9218.9218.92-
Mar 28, 202419.0719.0719.0719.0719.07-
Mar 27, 202418.9818.9818.9818.9818.98-
Mar 26, 202418.6318.6318.6318.6318.63-
Mar 25, 202418.6418.6418.6418.6418.64-
Mar 22, 202418.6418.6418.6418.6418.64-
Mar 21, 202418.7818.7818.7818.7818.78-
Mar 20, 202418.6018.6018.6018.6018.60-
Mar 19, 202418.4118.4118.4118.4118.41-
Mar 18, 202418.3618.3618.3618.3618.36-
Mar 15, 202418.3618.3618.3618.3618.36-
Mar 14, 202418.3618.3618.3618.3618.36-
Mar 13, 202418.6418.6418.6418.6418.64-
Mar 12, 202418.6318.6318.6318.6318.63-
Mar 11, 202418.5918.5918.5918.5918.59-
Mar 08, 202418.5818.5818.5818.5818.58-
Mar 07, 202418.6718.6718.6718.6718.67-
Mar 06, 202418.5018.5018.5018.5018.50-
Mar 05, 202418.3918.3918.3918.3918.39-
Mar 04, 202418.4018.4018.4018.4018.40-
Mar 01, 202418.3018.3018.3018.3018.30-
Feb 29, 202418.2418.2418.2418.2418.24-
Feb 28, 202418.1118.1118.1118.1118.11-
Feb 27, 202418.2018.2018.2018.2018.20-
Feb 26, 202418.1618.1618.1618.1618.16-
Feb 23, 202418.2418.2418.2418.2418.24-
Feb 22, 202418.2418.2418.2418.2418.24-
Feb 21, 202418.1018.1018.1018.1018.10-
Feb 20, 202418.0618.0618.0618.0618.06-
Feb 16, 202418.1218.1218.1218.1218.12-
Feb 15, 202418.1918.1918.1918.1918.19-
Feb 14, 202417.9117.9117.9117.9117.91-
Feb 13, 202417.6917.6917.6917.6917.69-
Feb 12, 202418.0718.0718.0718.0718.07-
Feb 09, 202417.8917.8917.8917.8917.89-
Feb 08, 202417.8017.8017.8017.8017.80-
Feb 07, 202417.7317.7317.7317.7317.73-
Feb 06, 202417.6617.6617.6617.6617.66-
Feb 05, 202417.5717.5717.5717.5717.57-
Feb 02, 202417.7517.7517.7517.7517.75-
Feb 01, 202417.8117.8117.8117.8117.81-
Jan 31, 202417.6517.6517.6517.6517.65-
Jan 30, 202418.0318.0318.0318.0318.03-
Jan 29, 202418.0318.0318.0318.0318.03-
Jan 26, 202417.9317.9317.9317.9317.93-
Jan 25, 202417.8717.8717.8717.8717.87-
Jan 24, 202417.7017.7017.7017.7017.70-
Jan 23, 202417.7917.7917.7917.7917.79-
Jan 22, 202417.8317.8317.8317.8317.83-
Jan 19, 202417.6517.6517.6517.6517.65-
Jan 18, 202417.5317.5317.5317.5317.53-
Jan 17, 202417.4117.4117.4117.4117.41-
Jan 16, 202417.5617.5617.5617.5617.56-
Jan 12, 202417.6717.6717.6717.6717.67-
Jan 11, 202417.7017.7017.7017.7017.70-
Jan 10, 202417.7917.7917.7917.7917.79-
Jan 09, 202417.7417.7417.7417.7417.74-
Jan 08, 202417.8417.8417.8417.8417.84-
Jan 05, 202417.6617.6617.6617.6617.66-
Jan 04, 202417.5617.5617.5617.5617.56-
Jan 03, 202417.6117.6117.6117.6117.61-
Jan 02, 202417.9317.9317.9317.9317.93-
Dec 29, 202317.9117.9117.9117.9117.91-
Dec 28, 202318.0418.0418.0418.0418.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...