Canada markets closed

Hartford Small Company F (IHSFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.12-0.02 (-0.09%)
At close: 08:00PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202421.1221.1221.1221.1221.12-
Jul 01, 202421.1421.1421.1421.1421.14-
Jun 28, 202421.2421.2421.2421.2421.24-
Jun 27, 202421.2521.2521.2521.2521.25-
Jun 26, 202421.0121.0121.0121.0121.01-
Jun 25, 202421.1021.1021.1021.1021.10-
Jun 24, 202421.2621.2621.2621.2621.26-
Jun 21, 202421.2521.2521.2521.2521.25-
Jun 20, 202421.1921.1921.1921.1921.19-
Jun 18, 202421.3721.3721.3721.3721.37-
Jun 17, 202421.2621.2621.2621.2621.26-
Jun 14, 202421.1421.1421.1421.1421.14-
Jun 13, 202421.5121.5121.5121.5121.51-
Jun 12, 202421.6721.6721.6721.6721.67-
Jun 11, 202421.2921.2921.2921.2921.29-
Jun 10, 202421.3021.3021.3021.3021.30-
Jun 07, 202421.0721.0721.0721.0721.07-
Jun 06, 202421.2521.2521.2521.2521.25-
Jun 05, 202421.3821.3821.3821.3821.38-
Jun 04, 202421.0421.0421.0421.0421.04-
Jun 03, 202421.2121.2121.2121.2121.21-
May 31, 202421.2921.2921.2921.2921.29-
May 30, 202421.1621.1621.1621.1621.16-
May 29, 202421.0521.0521.0521.0521.05-
May 28, 202421.2521.2521.2521.2521.25-
May 24, 202421.2821.2821.2821.2821.28-
May 23, 202421.0021.0021.0021.0021.00-
May 22, 202421.2021.2021.2021.2021.20-
May 21, 202421.2921.2921.2921.2921.29-
May 20, 202421.3321.3321.3321.3321.33-
May 17, 202421.1721.1721.1721.1721.17-
May 16, 202421.2021.2021.2021.2021.20-
May 15, 202421.3421.3421.3421.3421.34-
May 14, 202421.0921.0921.0921.0921.09-
May 13, 202420.9320.9320.9320.9320.93-
May 10, 202420.9720.9720.9720.9720.97-
May 09, 202421.0521.0521.0521.0521.05-
May 08, 202420.8020.8020.8020.8020.80-
May 07, 202421.1221.1221.1221.1221.12-
May 06, 202420.9920.9920.9920.9920.99-
May 03, 202420.7720.7720.7720.7720.77-
May 02, 202420.6720.6720.6720.6720.67-
May 01, 202420.3520.3520.3520.3520.35-
Apr 30, 202420.2020.2020.2020.2020.20-
Apr 29, 202420.5820.5820.5820.5820.58-
Apr 26, 202420.4620.4620.4620.4620.46-
Apr 25, 202420.3820.3820.3820.3820.38-
Apr 24, 202420.5320.5320.5320.5320.53-
Apr 23, 202420.6320.6320.6320.6320.63-
Apr 22, 202420.2420.2420.2420.2420.24-
Apr 19, 202420.0120.0120.0120.0120.01-
Apr 18, 202420.0720.0720.0720.0720.07-
Apr 17, 202420.2020.2020.2020.2020.20-
Apr 16, 202420.3920.3920.3920.3920.39-
Apr 15, 202420.4420.4420.4420.4420.44-
Apr 12, 202420.7720.7720.7720.7720.77-
Apr 11, 202421.2321.2321.2321.2321.23-
Apr 10, 202421.1021.1021.1021.1021.10-
Apr 09, 202421.4721.4721.4721.4721.47-
Apr 08, 202421.3121.3121.3121.3121.31-
Apr 05, 202421.1621.1621.1621.1621.16-
Apr 04, 202421.0021.0021.0021.0021.00-
Apr 03, 202421.2421.2421.2421.2421.24-
Apr 02, 202421.2321.2321.2321.2321.23-
Apr 01, 202421.6321.6321.6321.6321.63-
Mar 28, 202421.8021.8021.8021.8021.80-
Mar 27, 202421.6721.6721.6721.6721.67-
Mar 26, 202421.3521.3521.3521.3521.35-
Mar 25, 202421.3621.3621.3621.3621.36-
Mar 22, 202421.4821.4821.4821.4821.48-
Mar 21, 202421.6521.6521.6521.6521.65-
Mar 20, 202421.4421.4421.4421.4421.44-
Mar 19, 202421.1821.1821.1821.1821.18-
Mar 18, 202420.9820.9820.9820.9820.98-
Mar 15, 202420.9320.9320.9320.9320.93-
Mar 14, 202420.8920.8920.8920.8920.89-
Mar 13, 202421.1821.1821.1821.1821.18-
Mar 12, 202421.1321.1321.1321.1321.13-
Mar 11, 202421.0221.0221.0221.0221.02-
Mar 08, 202421.2321.2321.2321.2321.23-
Mar 07, 202421.3121.3121.3121.3121.31-
Mar 06, 202421.1021.1021.1021.1021.10-
Mar 05, 202420.9920.9920.9920.9920.99-
Mar 04, 202421.3321.3321.3321.3321.33-
Mar 01, 202421.4321.4321.4321.4321.43-
Feb 29, 202421.1421.1421.1421.1421.14-
Feb 28, 202421.1121.1121.1121.1121.11-
Feb 27, 202421.3521.3521.3521.3521.35-
Feb 26, 202421.1721.1721.1721.1721.17-
Feb 23, 202421.0321.0321.0321.0321.03-
Feb 22, 202420.9120.9120.9120.9120.91-
Feb 21, 202420.6920.6920.6920.6920.69-
Feb 20, 202420.8820.8820.8820.8820.88-
Feb 16, 202421.1821.1821.1821.1821.18-
Feb 15, 202421.2721.2721.2721.2721.27-
Feb 14, 202420.9420.9420.9420.9420.94-
Feb 13, 202420.5120.5120.5120.5120.51-
Feb 12, 202421.1721.1721.1721.1721.17-
Feb 09, 202421.0221.0221.0221.0221.02-
Feb 08, 202420.7520.7520.7520.7520.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...