HFMIX - Hartford MidCap I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Apr 201931.2031.2031.2031.2031.20-
23 Apr 201931.1731.1731.1731.1731.17-
22 Apr 201930.7230.7230.7230.7230.72-
18 Apr 201930.6630.6630.6630.6630.66-
17 Apr 201930.5930.5930.5930.5930.59-
16 Apr 201931.0731.0731.0731.0731.07-
15 Apr 201931.1331.1331.1331.1331.13-
12 Apr 201931.2331.2331.2331.2331.23-
11 Apr 201930.9930.9930.9930.9930.99-
10 Apr 201930.9630.9630.9630.9630.96-
09 Apr 201930.7130.7130.7130.7130.71-
08 Apr 201930.9630.9630.9630.9630.96-
05 Apr 201930.9530.9530.9530.9530.95-
04 Apr 201930.7130.7130.7130.7130.71-
03 Apr 201930.8230.8230.8230.8230.82-
02 Apr 201930.6430.6430.6430.6430.64-
01 Apr 201930.6230.6230.6230.6230.62-
29 Mar 201930.2530.2530.2530.2530.25-
28 Mar 201929.9829.9829.9829.9829.98-
27 Mar 201929.7429.7429.7429.7429.74-
26 Mar 201929.8829.8829.8829.8829.88-
25 Mar 201929.5229.5229.5229.5229.52-
22 Mar 201929.4929.4929.4929.4929.49-
21 Mar 201930.3130.3130.3130.3130.31-
20 Mar 201929.8329.8329.8329.8329.83-
19 Mar 201930.0430.0430.0430.0430.04-
18 Mar 201930.0730.0730.0730.0730.07-
15 Mar 201929.9929.9929.9929.9929.99-
14 Mar 201929.8229.8229.8229.8229.82-
13 Mar 201929.8629.8629.8629.8629.86-
12 Mar 201929.6529.6529.6529.6529.65-
11 Mar 201929.6029.6029.6029.6029.60-
08 Mar 201929.0929.0929.0929.0929.09-
07 Mar 201929.1629.1629.1629.1629.16-
06 Mar 201929.3529.3529.3529.3529.35-
05 Mar 201929.7529.7529.7529.7529.75-
04 Mar 201929.8129.8129.8129.8129.81-
01 Mar 201930.0630.0630.0630.0630.06-
28 Feb 201929.8229.8229.8229.8229.82-
27 Feb 201929.8729.8729.8729.8729.87-
26 Feb 201929.6229.6229.6229.6229.62-
25 Feb 201929.6929.6929.6929.6929.69-
22 Feb 201929.5429.5429.5429.5429.54-
21 Feb 201929.1529.1529.1529.1529.15-
20 Feb 201929.2729.2729.2729.2729.27-
19 Feb 201929.2629.2629.2629.2629.26-
15 Feb 201929.3629.3629.3629.3629.36-
14 Feb 201929.0529.0529.0529.0529.05-
13 Feb 201929.0429.0429.0429.0429.04-
12 Feb 201928.9428.9428.9428.9428.94-
11 Feb 201928.5228.5228.5228.5228.52-
08 Feb 201928.3228.3228.3228.3228.32-
07 Feb 201928.2628.2628.2628.2628.26-
06 Feb 201928.4528.4528.4528.4528.45-
05 Feb 201928.5428.5428.5428.5428.54-
04 Feb 201928.4028.4028.4028.4028.40-
01 Feb 201928.1528.1528.1528.1528.15-
31 Jan 201927.9827.9827.9827.9827.98-
30 Jan 201927.8027.8027.8027.8027.80-
29 Jan 201927.4927.4927.4927.4927.49-
28 Jan 201927.5427.5427.5427.5427.54-
25 Jan 201927.7027.7027.7027.7027.70-
24 Jan 201927.3327.3327.3327.3327.33-
23 Jan 201927.1327.1327.1327.1327.13-
22 Jan 201927.1927.1927.1927.1927.19-
18 Jan 201927.7127.7127.7127.7127.71-
17 Jan 201927.3127.3127.3127.3127.31-
16 Jan 201927.0827.0827.0827.0827.08-
15 Jan 201926.9526.9526.9526.9526.95-
14 Jan 201926.5926.5926.5926.5926.59-
11 Jan 201926.7726.7726.7726.7726.77-
10 Jan 201926.7526.7526.7526.7526.75-
09 Jan 201926.5026.5026.5026.5026.50-
08 Jan 201926.2626.2626.2626.2626.26-
07 Jan 201925.8825.8825.8825.8825.88-
04 Jan 201925.3625.3625.3625.3625.36-
03 Jan 201924.4524.4524.4524.4524.45-
02 Jan 201925.0225.0225.0225.0225.02-
31 Dec 201825.1925.1925.1925.1925.19-
28 Dec 201824.8624.8624.8624.8624.86-
27 Dec 201824.8824.8824.8824.8824.88-
26 Dec 201824.6624.6624.6624.6624.66-
24 Dec 201823.5023.5023.5023.5023.50-
21 Dec 201823.9923.9923.9923.9923.99-
20 Dec 201824.5624.5624.5624.5624.56-
19 Dec 201825.0425.0425.0425.0425.04-
18 Dec 201825.4025.4025.4025.4025.40-
17 Dec 201825.4925.4925.4925.4925.49-
17 Dec 20183.401 Dividend
14 Dec 201829.5629.5629.5629.5626.16-
13 Dec 201830.1030.1030.1030.1026.64-
12 Dec 201830.5030.5030.5030.5026.99-
11 Dec 201830.1730.1730.1730.1726.70-
10 Dec 201830.2530.2530.2530.2526.77-
07 Dec 201830.2730.2730.2730.2726.79-
06 Dec 201831.0831.0831.0831.0827.50-
04 Dec 201831.1731.1731.1731.1727.58-
03 Dec 201832.3032.3032.3032.3028.58-
30 Nov 201831.9931.9931.9931.9928.31-
29 Nov 201831.7731.7731.7731.7728.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...