Canada markets closed

Hartford Small Company I (IHSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.49+0.10 (+0.49%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202420.3920.3920.3920.3920.39-
May 01, 202420.0820.0820.0820.0820.08-
Apr 30, 202419.9319.9319.9319.9319.93-
Apr 29, 202420.3120.3120.3120.3120.31-
Apr 26, 202420.2020.2020.2020.2020.20-
Apr 25, 202420.1120.1120.1120.1120.11-
Apr 24, 202420.2620.2620.2620.2620.26-
Apr 23, 202420.3620.3620.3620.3620.36-
Apr 22, 202419.9819.9819.9819.9819.98-
Apr 19, 202419.7519.7519.7519.7519.75-
Apr 18, 202419.8119.8119.8119.8119.81-
Apr 17, 202419.9419.9419.9419.9419.94-
Apr 16, 202420.1320.1320.1320.1320.13-
Apr 15, 202420.1820.1820.1820.1820.18-
Apr 12, 202420.4920.4920.4920.4920.49-
Apr 11, 202420.9520.9520.9520.9520.95-
Apr 10, 202420.8320.8320.8320.8320.83-
Apr 09, 202421.1921.1921.1921.1921.19-
Apr 08, 202421.0321.0321.0321.0321.03-
Apr 05, 202420.8920.8920.8920.8920.89-
Apr 04, 202420.7320.7320.7320.7320.73-
Apr 03, 202420.9720.9720.9720.9720.97-
Apr 02, 202420.9520.9520.9520.9520.95-
Apr 01, 202421.3421.3421.3421.3421.34-
Mar 28, 202421.5221.5221.5221.5221.52-
Mar 27, 202421.3921.3921.3921.3921.39-
Mar 26, 202421.0721.0721.0721.0721.07-
Mar 25, 202421.0821.0821.0821.0821.08-
Mar 22, 202421.2021.2021.2021.2021.20-
Mar 21, 202421.3721.3721.3721.3721.37-
Mar 20, 202421.1621.1621.1621.1621.16-
Mar 19, 202420.9020.9020.9020.9020.90-
Mar 18, 202420.7120.7120.7120.7120.71-
Mar 15, 202420.6620.6620.6620.6620.66-
Mar 14, 202420.6220.6220.6220.6220.62-
Mar 13, 202420.9020.9020.9020.9020.90-
Mar 12, 202420.8620.8620.8620.8620.86-
Mar 11, 202420.7520.7520.7520.7520.75-
Mar 08, 202420.9620.9620.9620.9620.96-
Mar 07, 202421.0321.0321.0321.0321.03-
Mar 06, 202420.8320.8320.8320.8320.83-
Mar 05, 202420.7220.7220.7220.7220.72-
Mar 04, 202421.0521.0521.0521.0521.05-
Mar 01, 202421.1521.1521.1521.1521.15-
Feb 29, 202420.8720.8720.8720.8720.87-
Feb 28, 202420.8420.8420.8420.8420.84-
Feb 27, 202421.0721.0721.0721.0721.07-
Feb 26, 202420.9020.9020.9020.9020.90-
Feb 23, 202420.7620.7620.7620.7620.76-
Feb 22, 202420.6420.6420.6420.6420.64-
Feb 21, 202420.4220.4220.4220.4220.42-
Feb 20, 202420.6120.6120.6120.6120.61-
Feb 16, 202420.9120.9120.9120.9120.91-
Feb 15, 202421.0021.0021.0021.0021.00-
Feb 14, 202420.6720.6720.6720.6720.67-
Feb 13, 202420.2520.2520.2520.2520.25-
Feb 12, 202420.9020.9020.9020.9020.90-
Feb 09, 202420.7520.7520.7520.7520.75-
Feb 08, 202420.4820.4820.4820.4820.48-
Feb 07, 202420.1820.1820.1820.1820.18-
Feb 06, 202420.0920.0920.0920.0920.09-
Feb 05, 202419.8719.8719.8719.8719.87-
Feb 02, 202420.0420.0420.0420.0420.04-
Feb 01, 202420.0320.0320.0320.0320.03-
Jan 31, 202419.6819.6819.6819.6819.68-
Jan 30, 202420.0420.0420.0420.0420.04-
Jan 29, 202420.3120.3120.3120.3120.31-
Jan 26, 202419.9519.9519.9519.9519.95-
Jan 25, 202419.9619.9619.9619.9619.96-
Jan 24, 202419.8319.8319.8319.8319.83-
Jan 23, 202420.0020.0020.0020.0020.00-
Jan 22, 202420.0220.0220.0220.0220.02-
Jan 19, 202419.6919.6919.6919.6919.69-
Jan 18, 202419.6119.6119.6119.6119.61-
Jan 17, 202419.5319.5319.5319.5319.53-
Jan 16, 202419.6519.6519.6519.6519.65-
Jan 12, 202419.7519.7519.7519.7519.75-
Jan 11, 202419.7619.7619.7619.7619.76-
Jan 10, 202419.8619.8619.8619.8619.86-
Jan 09, 202419.7519.7519.7519.7519.75-
Jan 08, 202419.8119.8119.8119.8119.81-
Jan 05, 202419.3119.3119.3119.3119.31-
Jan 04, 202419.3319.3319.3319.3319.33-
Jan 03, 202419.3419.3419.3419.3419.34-
Jan 02, 202419.9119.9119.9119.9119.91-
Dec 29, 202320.1120.1120.1120.1120.11-
Dec 28, 202320.3320.3320.3320.3320.33-
Dec 27, 202320.3920.3920.3920.3920.39-
Dec 26, 202320.2420.2420.2420.2420.24-
Dec 22, 202319.9919.9919.9919.9919.99-
Dec 21, 202319.8319.8319.8319.8319.83-
Dec 20, 202319.5019.5019.5019.5019.50-
Dec 19, 202319.9419.9419.9419.9419.94-
Dec 18, 202319.6719.6719.6719.6719.67-
Dec 15, 202319.6919.6919.6919.6919.69-
Dec 14, 202319.7319.7319.7319.7319.73-
Dec 13, 202319.2919.2919.2919.2919.29-
Dec 12, 202318.7818.7818.7818.7818.78-
Dec 11, 202318.6818.6818.6818.6818.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...