Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,645.28 +633.05 (+1.00%) CMC Crypto 200
1,372.08 +59.45 (+4.53%)
Hartford MidCap I (HFMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 17 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 16 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 15 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 12 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 11 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 10 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 09 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 08 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 05 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 04 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 03 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 02 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 01 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 28 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 27 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 26 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 25 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 22 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 21 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 20 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 19 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 18 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 15 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 14 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 13 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 12 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 11 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 08 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 07 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 06 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 05 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 04 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 01 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 29 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 28 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 27 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 26 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 23 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 22 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 21 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 20 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 16 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 15 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 14 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 13 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 12 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 09 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 08 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 07 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 06 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 05 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 02 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 01 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 31 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 30 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 29 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 26 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 25 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 24 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 23 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 22 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 19 Jan 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 18 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 17 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 16 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 12 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 11 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 10 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 09 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 08 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 05 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 04 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 03 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 02 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 29 Dec 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 28 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 27 Dec 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 26 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 22 Dec 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 21 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 20 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 19 Dec 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 18 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 15 Dec 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 14 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 13 Dec 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 11 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 11 Dec 2023 | 0 Dividend | |||||
| 11 Dec 2023 | 0.591 Capital gain | |||||
| 08 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.28 | - |
| 07 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.16 | - |
| 06 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.05 | - |
| 05 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.19 | - |
| 04 Dec 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.42 | - |
| 01 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.39 | - |
| 30 Nov 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 24.80 | - |
| 29 Nov 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.62 | - |
| *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.