Singapore markets close in 4 hours 16 minutes
Straits Times Index
3,286.62 -1.13 (-0.03%) Nikkei
37,973.34 +344.86 (+0.92%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,265.12 -13.43 (-0.02%) CMC Crypto 200
1,388.90 +6.33 (+0.46%)
Hartford MidCap HLS IB (HBMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 24 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 23 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 22 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 19 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 18 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 17 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 16 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 15 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 12 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 11 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 10 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 09 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 08 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 05 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 04 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 03 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 02 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 01 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 28 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 27 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 26 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 25 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 22 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 21 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 20 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 19 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 18 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 15 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 14 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 13 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 12 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 11 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 08 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 07 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 06 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 05 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 04 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 01 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 29 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 28 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 27 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 26 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 23 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 22 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 21 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 20 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 16 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 15 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 14 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 13 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 12 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 09 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 08 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 07 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 06 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 01 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 31 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 30 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 29 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 26 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 25 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 24 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 23 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 22 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 19 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 18 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 16 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 12 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 11 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 10 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 08 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 05 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 03 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 02 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 29 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 28 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 27 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 Dec 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 22 Dec 2023 | 0 Dividend | |||||
| 22 Dec 2023 | 0.128 Capital gain | |||||
| 21 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | - |
| 20 Dec 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | - |
| 19 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.43 | - |
| 18 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.20 | - |
| 15 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | - |
| 14 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | - |
| 13 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| 12 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | - |
| 11 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.27 | - |
| 08 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.10 | - |
| 07 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.98 | - |
| 06 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - |
| 05 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.02 | - |
| *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.