S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

Nvidia stock up 3% in early trading; shares have climbed more than 170% so far this year

Hartford Small Cap Value R5 (HSMTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.42

+0.05

(+0.40%)

As of 08:05AM EDT. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	-	-	-	-	-	-
Jun 18, 2024	12.42	12.42	12.42	12.42	12.42	-
Jun 17, 2024	12.37	12.37	12.37	12.37	12.37	-
Jun 14, 2024	12.25	12.25	12.25	12.25	12.25	-
Jun 13, 2024	12.42	12.42	12.42	12.42	12.42	-
Jun 12, 2024	12.55	12.55	12.55	12.55	12.55	-
Jun 11, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 10, 2024	12.56	12.56	12.56	12.56	12.56	-
Jun 07, 2024	12.62	12.62	12.62	12.62	12.62	-
Jun 06, 2024	12.75	12.75	12.75	12.75	12.75	-
Jun 05, 2024	12.78	12.78	12.78	12.78	12.78	-
Jun 04, 2024	12.71	12.71	12.71	12.71	12.71	-
Jun 03, 2024	12.90	12.90	12.90	12.90	12.90	-
May 31, 2024	12.94	12.94	12.94	12.94	12.94	-
May 30, 2024	12.82	12.82	12.82	12.82	12.82	-
May 29, 2024	12.56	12.56	12.56	12.56	12.56	-
May 28, 2024	12.73	12.73	12.73	12.73	12.73	-
May 24, 2024	12.81	12.81	12.81	12.81	12.81	-
May 23, 2024	12.73	12.73	12.73	12.73	12.73	-
May 22, 2024	12.91	12.91	12.91	12.91	12.91	-
May 21, 2024	13.00	13.00	13.00	13.00	13.00	-
May 20, 2024	12.88	12.88	12.88	12.88	12.88	-
May 17, 2024	12.93	12.93	12.93	12.93	12.93	-
May 16, 2024	12.94	12.94	12.94	12.94	12.94	-
May 15, 2024	12.91	12.91	12.91	12.91	12.91	-
May 14, 2024	12.86	12.86	12.86	12.86	12.86	-
May 13, 2024	12.77	12.77	12.77	12.77	12.77	-
May 10, 2024	12.77	12.77	12.77	12.77	12.77	-
May 09, 2024	12.73	12.73	12.73	12.73	12.73	-
May 08, 2024	12.64	12.64	12.64	12.64	12.64	-
May 07, 2024	12.56	12.56	12.56	12.56	12.56	-
May 06, 2024	12.55	12.55	12.55	12.55	12.55	-
May 03, 2024	12.45	12.45	12.45	12.45	12.45	-
May 02, 2024	12.39	12.39	12.39	12.39	12.39	-
May 01, 2024	12.18	12.18	12.18	12.18	12.18	-
Apr 30, 2024	12.11	12.11	12.11	12.11	12.11	-
Apr 29, 2024	12.33	12.33	12.33	12.33	12.33	-
Apr 26, 2024	12.24	12.24	12.24	12.24	12.24	-
Apr 25, 2024	12.21	12.21	12.21	12.21	12.21	-
Apr 24, 2024	12.31	12.31	12.31	12.31	12.31	-
Apr 23, 2024	12.31	12.31	12.31	12.31	12.31	-
Apr 22, 2024	12.12	12.12	12.12	12.12	12.12	-
Apr 19, 2024	12.02	12.02	12.02	12.02	12.02	-
Apr 18, 2024	11.84	11.84	11.84	11.84	11.84	-
Apr 17, 2024	11.79	11.79	11.79	11.79	11.79	-
Apr 16, 2024	11.86	11.86	11.86	11.86	11.86	-
Apr 15, 2024	11.93	11.93	11.93	11.93	11.93	-
Apr 12, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 11, 2024	12.24	12.24	12.24	12.24	12.24	-
Apr 10, 2024	12.25	12.25	12.25	12.25	12.25	-
Apr 09, 2024	12.60	12.60	12.60	12.60	12.60	-
Apr 08, 2024	12.56	12.56	12.56	12.56	12.56	-
Apr 05, 2024	12.45	12.45	12.45	12.45	12.45	-
Apr 04, 2024	12.42	12.42	12.42	12.42	12.42	-
Apr 03, 2024	12.54	12.54	12.54	12.54	12.54	-
Apr 02, 2024	12.53	12.53	12.53	12.53	12.53	-
Apr 01, 2024	12.66	12.66	12.66	12.66	12.66	-
Mar 28, 2024	12.79	12.79	12.79	12.79	12.79	-
Mar 27, 2024	12.74	12.74	12.74	12.74	12.74	-
Mar 26, 2024	12.45	12.45	12.45	12.45	12.45	-
Mar 25, 2024	12.45	12.45	12.45	12.45	12.45	-
Mar 22, 2024	12.45	12.45	12.45	12.45	12.45	-
Mar 21, 2024	12.60	12.60	12.60	12.60	12.60	-
Mar 20, 2024	12.52	12.52	12.52	12.52	12.52	-
Mar 19, 2024	12.30	12.30	12.30	12.30	12.30	-
Mar 18, 2024	12.18	12.18	12.18	12.18	12.18	-
Mar 15, 2024	12.23	12.23	12.23	12.23	12.23	-
Mar 14, 2024	12.18	12.18	12.18	12.18	12.18	-
Mar 13, 2024	12.38	12.38	12.38	12.38	12.38	-
Mar 12, 2024	12.33	12.33	12.33	12.33	12.33	-
Mar 11, 2024	12.35	12.35	12.35	12.35	12.35	-
Mar 08, 2024	12.38	12.38	12.38	12.38	12.38	-
Mar 07, 2024	12.36	12.36	12.36	12.36	12.36	-
Mar 06, 2024	12.30	12.30	12.30	12.30	12.30	-
Mar 05, 2024	12.26	12.26	12.26	12.26	12.26	-
Mar 04, 2024	12.20	12.20	12.20	12.20	12.20	-
Mar 01, 2024	12.21	12.21	12.21	12.21	12.21	-
Feb 29, 2024	12.13	12.13	12.13	12.13	12.13	-
Feb 28, 2024	12.05	12.05	12.05	12.05	12.05	-
Feb 27, 2024	12.18	12.18	12.18	12.18	12.18	-
Feb 26, 2024	12.10	12.10	12.10	12.10	12.10	-
Feb 23, 2024	12.16	12.16	12.16	12.16	12.16	-
Feb 22, 2024	12.13	12.13	12.13	12.13	12.13	-
Feb 21, 2024	12.06	12.06	12.06	12.06	12.06	-
Feb 20, 2024	12.05	12.05	12.05	12.05	12.05	-
Feb 16, 2024	12.16	12.16	12.16	12.16	12.16	-
Feb 15, 2024	12.26	12.26	12.26	12.26	12.26	-
Feb 14, 2024	11.98	11.98	11.98	11.98	11.98	-
Feb 13, 2024	11.81	11.81	11.81	11.81	11.81	-
Feb 12, 2024	12.20	12.20	12.20	12.20	12.20	-
Feb 09, 2024	11.99	11.99	11.99	11.99	11.99	-
Feb 08, 2024	11.89	11.89	11.89	11.89	11.89	-
Feb 07, 2024	11.78	11.78	11.78	11.78	11.78	-
Feb 06, 2024	11.83	11.83	11.83	11.83	11.83	-
Feb 05, 2024	11.75	11.75	11.75	11.75	11.75	-
Feb 02, 2024	11.90	11.90	11.90	11.90	11.90	-
Feb 01, 2024	11.99	11.99	11.99	11.99	11.99	-
Jan 31, 2024	11.94	11.94	11.94	11.94	11.94	-
Jan 30, 2024	12.23	12.23	12.23	12.23	12.23	-
Jan 29, 2024	12.39	12.39	12.39	12.39	12.39	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,641.84+124.94(+0.58%)

S&P 5005,497.19+10.16(+0.19%)

DOW38,911.51+76.65(+0.20%)

CAD/USD0.7302+0.0005(+0.07%)

CRUDE OIL82.21+0.64(+0.78%)

Bitcoin CAD88,735.52-233.95(-0.26%)

S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

Hartford Small Cap Value R5 (HSMTX)

S&P/TSX
21,641.84
+124.94(+0.58%)

S&P 500
5,497.19
+10.16(+0.19%)

DOW
38,911.51
+76.65(+0.20%)

CAD/USD
0.7302
+0.0005(+0.07%)

CRUDE OIL
82.21
+0.64(+0.78%)

Bitcoin CAD
88,735.52
-233.95(-0.26%)