Canada markets closed

Hartford Schroders International Stk R4 (HSWSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.88-0.11 (-0.61%)
At close: 06:25PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024------
May 21, 202417.9917.9917.9917.9917.99-
May 20, 202418.0218.0218.0218.0218.02-
May 17, 202417.9817.9817.9817.9817.98-
May 16, 202417.9517.9517.9517.9517.95-
May 15, 202418.0718.0718.0718.0718.07-
May 14, 202417.9017.9017.9017.9017.90-
May 13, 202417.8317.8317.8317.8317.83-
May 10, 202417.8117.8117.8117.8117.81-
May 09, 202417.7517.7517.7517.7517.75-
May 08, 202417.5917.5917.5917.5917.59-
May 07, 202417.6117.6117.6117.6117.61-
May 06, 202417.5117.5117.5117.5117.51-
May 03, 202417.3917.3917.3917.3917.39-
May 02, 202417.2017.2017.2017.2017.20-
May 01, 202417.0117.0117.0117.0117.01-
Apr 30, 202417.0517.0517.0517.0517.05-
Apr 29, 202417.2117.2117.2117.2117.21-
Apr 26, 202417.1717.1717.1717.1717.17-
Apr 25, 202417.0117.0117.0117.0117.01-
Apr 24, 202417.0317.0317.0317.0317.03-
Apr 23, 202417.0617.0617.0617.0617.06-
Apr 22, 202416.8116.8116.8116.8116.81-
Apr 19, 202416.5816.5816.5816.5816.58-
Apr 18, 202416.6916.6916.6916.6916.69-
Apr 17, 202416.7216.7216.7216.7216.72-
Apr 16, 202416.8216.8216.8216.8216.82-
Apr 15, 202416.9216.9216.9216.9216.92-
Apr 12, 202416.9716.9716.9716.9716.97-
Apr 11, 202417.2817.2817.2817.2817.28-
Apr 10, 202417.1817.1817.1817.1817.18-
Apr 09, 202417.3717.3717.3717.3717.37-
Apr 08, 202417.3717.3717.3717.3717.37-
Apr 05, 202417.2917.2917.2917.2917.29-
Apr 04, 202417.2017.2017.2017.2017.20-
Apr 03, 202417.3817.3817.3817.3817.38-
Apr 02, 202417.2817.2817.2817.2817.28-
Apr 01, 202417.4117.4117.4117.4117.41-
Mar 28, 202417.4417.4417.4417.4417.44-
Mar 27, 202417.5017.5017.5017.5017.50-
Mar 26, 202417.4617.4617.4617.4617.46-
Mar 25, 202417.4417.4417.4417.4417.44-
Mar 22, 202417.5117.5117.5117.5117.51-
Mar 21, 202417.5717.5717.5717.5717.57-
Mar 20, 202417.5317.5317.5317.5317.53-
Mar 19, 202417.3517.3517.3517.3517.35-
Mar 18, 202417.3317.3317.3317.3317.33-
Mar 15, 202417.3017.3017.3017.3017.30-
Mar 14, 202417.4817.4817.4817.4817.48-
Mar 13, 202417.5717.5717.5717.5717.57-
Mar 12, 202417.6017.6017.6017.6017.60-
Mar 11, 202417.4117.4117.4117.4117.41-
Mar 08, 202417.4917.4917.4917.4917.49-
Mar 07, 202417.6017.6017.6017.6017.60-
Mar 06, 202417.3217.3217.3217.3217.32-
Mar 05, 202417.1717.1717.1717.1717.17-
Mar 04, 202417.3117.3117.3117.3117.31-
Mar 01, 202417.3117.3117.3117.3117.31-
Feb 29, 202417.1417.1417.1417.1417.14-
Feb 28, 202417.1117.1117.1117.1117.11-
Feb 27, 202417.2317.2317.2317.2317.23-
Feb 26, 202417.2117.2117.2117.2117.21-
Feb 23, 202417.1917.1917.1917.1917.19-
Feb 22, 202417.2517.2517.2517.2517.25-
Feb 21, 202417.0517.0517.0517.0517.05-
Feb 20, 202416.9816.9816.9816.9816.98-
Feb 16, 202417.0117.0117.0117.0117.01-
Feb 15, 202416.9716.9716.9716.9716.97-
Feb 14, 202416.8716.8716.8716.8716.87-
Feb 13, 202416.6916.6916.6916.6916.69-
Feb 12, 202417.0117.0117.0117.0117.01-
Feb 09, 202416.9216.9216.9216.9216.92-
Feb 08, 202416.8516.8516.8516.8516.85-
Feb 07, 202416.7116.7116.7116.7116.71-
Feb 06, 202416.6516.6516.6516.6516.65-
Feb 05, 202416.6116.6116.6116.6116.61-
Feb 02, 202416.6116.6116.6116.6116.61-
Feb 01, 202416.7316.7316.7316.7316.73-
Jan 31, 202416.5316.5316.5316.5316.53-
Jan 30, 202416.6416.6416.6416.6416.64-
Jan 29, 202416.7016.7016.7016.7016.70-
Jan 26, 202416.6216.6216.6216.6216.62-
Jan 25, 202416.5216.5216.5216.5216.52-
Jan 24, 202416.5116.5116.5116.5116.51-
Jan 23, 202416.3616.3616.3616.3616.36-
Jan 22, 202416.3916.3916.3916.3916.39-
Jan 19, 202416.3916.3916.3916.3916.39-
Jan 18, 202416.3116.3116.3116.3116.31-
Jan 17, 202416.1616.1616.1616.1616.16-
Jan 16, 202416.3216.3216.3216.3216.32-
Jan 12, 202416.5516.5516.5516.5516.55-
Jan 11, 202416.4716.4716.4716.4716.47-
Jan 10, 202416.4616.4616.4616.4616.46-
Jan 09, 202416.3716.3716.3716.3716.37-
Jan 08, 202416.4916.4916.4916.4916.49-
Jan 05, 202416.3116.3116.3116.3116.31-
Jan 04, 202416.3216.3216.3216.3216.32-
Jan 03, 202416.2816.2816.2816.2816.28-
Jan 02, 202416.4116.4116.4116.4116.41-
Dec 29, 202316.6316.6316.6316.6316.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...