Canada markets open in 7 hours 50 minutes

Hartford Equity Income R4 (HQISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.39+0.12 (+0.59%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.3920.3920.3920.3920.39-
May 01, 202420.2720.2720.2720.2720.27-
Apr 30, 202420.2520.2520.2520.2520.25-
Apr 29, 202420.5020.5020.5020.5020.50-
Apr 26, 202420.3820.3820.3820.3820.38-
Apr 25, 202420.3820.3820.3820.3820.38-
Apr 24, 202420.4020.4020.4020.4020.40-
Apr 23, 202420.3720.3720.3720.3720.37-
Apr 22, 202420.2820.2820.2820.2820.28-
Apr 19, 202420.1220.1220.1220.1220.12-
Apr 18, 202419.9419.9419.9419.9419.94-
Apr 17, 202419.8819.8819.8819.8819.88-
Apr 16, 202419.8619.8619.8619.8619.86-
Apr 15, 202419.9919.9919.9919.9919.99-
Apr 12, 202420.0820.0820.0820.0820.08-
Apr 11, 202420.3720.3720.3720.3720.37-
Apr 10, 202420.4220.4220.4220.4220.42-
Apr 09, 202420.7220.7220.7220.7220.72-
Apr 08, 202420.6220.6220.6220.6220.62-
Apr 05, 202420.6020.6020.6020.6020.60-
Apr 04, 202420.5220.5220.5220.5220.52-
Apr 03, 202420.7020.7020.7020.7020.70-
Apr 02, 202420.7020.7020.7020.7020.70-
Apr 01, 202420.8020.8020.8020.8020.80-
Mar 28, 202420.8820.8820.8820.8820.88-
Mar 27, 202420.7820.7820.7820.7820.78-
Mar 26, 202420.4520.4520.4520.4520.45-
Mar 25, 202420.6120.6120.6120.6120.61-
Mar 22, 202420.6120.6120.6120.6120.61-
Mar 21, 202420.7420.7420.7420.7420.74-
Mar 20, 202420.6020.6020.6020.6020.60-
Mar 19, 202420.4320.4320.4320.4320.43-
Mar 18, 202420.3520.3520.3520.3520.35-
Mar 15, 202420.3620.3620.3620.3620.36-
Mar 14, 202420.3620.3620.3620.3620.36-
Mar 13, 202420.5220.5220.5220.5220.52-
Mar 12, 202420.4520.4520.4520.4520.45-
Mar 11, 202420.4320.4320.4320.4320.43-
Mar 08, 202420.3120.3120.3120.3120.31-
Mar 07, 202420.2920.2920.2920.2920.29-
Mar 06, 202420.2020.2020.2020.2020.20-
Mar 05, 202420.0920.0920.0920.0920.09-
Mar 04, 202420.1520.1520.1520.1520.15-
Mar 01, 202420.0820.0820.0820.0820.08-
Feb 29, 202420.0420.0420.0420.0420.04-
Feb 28, 202420.0020.0020.0020.0020.00-
Feb 27, 202420.0220.0220.0220.0220.02-
Feb 26, 202419.9719.9719.9719.9719.97-
Feb 23, 202420.1020.1020.1020.1020.10-
Feb 22, 202420.0620.0620.0620.0620.06-
Feb 21, 202419.9619.9619.9619.9619.96-
Feb 20, 202419.8019.8019.8019.8019.80-
Feb 16, 202419.8619.8619.8619.8619.86-
Feb 15, 202419.8719.8719.8719.8719.87-
Feb 14, 202419.6519.6519.6519.6519.65-
Feb 13, 202419.5219.5219.5219.5219.52-
Feb 12, 202419.8019.8019.8019.8019.80-
Feb 09, 202419.6819.6819.6819.6819.68-
Feb 08, 202419.6519.6519.6519.6519.65-
Feb 07, 202419.6419.6419.6419.6419.64-
Feb 06, 202419.5819.5819.5819.5819.58-
Feb 05, 202419.4219.4219.4219.4219.42-
Feb 02, 202419.6119.6119.6119.6119.61-
Feb 01, 202419.7119.7119.7119.7119.71-
Jan 31, 202419.6119.6119.6119.6119.61-
Jan 30, 202419.9419.9419.9419.9419.94-
Jan 29, 202419.9019.9019.9019.9019.90-
Jan 26, 202419.8519.8519.8519.8519.85-
Jan 25, 202419.8019.8019.8019.8019.80-
Jan 24, 202419.6419.6419.6419.6419.64-
Jan 23, 202419.6819.6819.6819.6819.68-
Jan 22, 202419.6619.6619.6619.6619.66-
Jan 19, 202419.6819.6819.6819.6819.68-
Jan 18, 202419.5719.5719.5719.5719.57-
Jan 17, 202419.5419.5419.5419.5419.54-
Jan 16, 202419.6719.6719.6719.6719.67-
Jan 12, 202419.9119.9119.9119.9119.91-
Jan 11, 202419.9119.9119.9119.9119.91-
Jan 10, 202419.9919.9919.9919.9919.99-
Jan 09, 202420.0320.0320.0320.0320.03-
Jan 08, 202420.1820.1820.1820.1820.18-
Jan 05, 202420.0820.0820.0820.0820.08-
Jan 04, 202420.0420.0420.0420.0420.04-
Jan 03, 202420.0820.0820.0820.0820.08-
Jan 02, 202420.1920.1920.1920.1920.19-
Dec 29, 202320.0720.0720.0720.0720.07-
Dec 28, 202320.1120.1120.1120.1120.11-
Dec 27, 202320.0920.0920.0920.0920.09-
Dec 27, 20230.152 Dividend
Dec 26, 202320.2020.2020.2020.2020.05-
Dec 22, 202320.0620.0620.0620.0619.91-
Dec 21, 202319.9819.9819.9819.9819.83-
Dec 20, 202319.8219.8219.8219.8219.67-
Dec 19, 202320.1120.1120.1120.1119.96-
Dec 18, 202319.9319.9319.9319.9319.78-
Dec 15, 202319.9419.9419.9419.9419.79-
Dec 14, 202320.0720.0720.0720.0719.92-
Dec 13, 202319.8419.8419.8419.8419.69-
Dec 12, 202319.5219.5219.5219.5219.37-
Dec 11, 202319.5119.5119.5119.5119.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...