Singapore markets close in 7 hours 10 minutes
Straits Times Index
3,265.47 -27.66 (-0.84%) Nikkei
37,941.69 -518.39 (-1.35%) Hang Seng
17,138.64 -62.63 (-0.36%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,312.77 -2,550.56 (-3.81%) CMC Crypto 200
1,395.25 -28.85 (-2.03%)
Hartford International Opportunities Y (HAOYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 23 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 19 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 18 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 17 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 16 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 15 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 12 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 11 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 09 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 08 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 05 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 04 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 02 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 01 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 28 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 27 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 26 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 25 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 20 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 18 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 15 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 14 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 13 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 12 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 11 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 07 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 06 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 05 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 04 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 01 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 29 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 28 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 27 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 26 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 23 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 22 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 20 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 16 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 15 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 14 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 13 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 12 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 09 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 07 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 05 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 02 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 01 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 31 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 30 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 29 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 26 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 25 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 24 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 23 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 22 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 19 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 18 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 17 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 16 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 12 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 11 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 10 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 09 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 08 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 05 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 04 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 03 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 02 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 29 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 28 Dec 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 27 Dec 2023 | 0.287 Dividend | |||||
| 26 Dec 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.90 | - |
| 22 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.82 | - |
| 21 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.84 | - |
| 20 Dec 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.59 | - |
| 19 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.78 | - |
| 18 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.66 | - |
| 15 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.64 | - |
| 14 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.78 | - |
| 13 Dec 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.58 | - |
| 12 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.38 | - |
| 11 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.37 | - |
| 08 Dec 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.34 | - |
| 07 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.32 | - |
| 06 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.26 | - |
| 05 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.26 | - |
| 04 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.38 | - |
| 01 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.