HFMIX - Hartford MidCap I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201834.2934.2934.2934.2934.29-
13 Jul 201834.4734.4734.4734.4734.47-
12 Jul 201834.4734.4734.4734.4734.47-
11 Jul 201834.1334.1334.1334.1334.13-
10 Jul 201834.2034.2034.2034.2034.20-
09 Jul 201834.2334.2334.2334.2334.23-
06 Jul 201833.9233.9233.9233.9233.92-
05 Jul 201833.5533.5533.5533.5533.55-
03 Jul 201833.3033.3033.3033.3033.30-
02 Jul 201833.3333.3333.3333.3333.33-
29 Jun 201833.1233.1233.1233.1233.12-
28 Jun 201833.0533.0533.0533.0533.05-
27 Jun 201832.9232.9232.9232.9232.92-
26 Jun 201833.4133.4133.4133.4133.41-
25 Jun 201833.3033.3033.3033.3033.30-
22 Jun 201834.0134.0134.0134.0134.01-
21 Jun 201834.0034.0034.0034.0034.00-
20 Jun 201834.4634.4634.4634.4634.46-
19 Jun 201834.2534.2534.2534.2534.25-
18 Jun 201834.3734.3734.3734.3734.37-
15 Jun 201834.3534.3534.3534.3534.35-
14 Jun 201834.3934.3934.3934.3934.39-
13 Jun 201834.2634.2634.2634.2634.26-
12 Jun 201834.4434.4434.4434.4434.44-
11 Jun 201834.1334.1334.1334.1334.13-
08 Jun 201834.1234.1234.1234.1234.12-
07 Jun 201834.0034.0034.0034.0034.00-
06 Jun 201834.1734.1734.1734.1734.17-
05 Jun 201833.8333.8333.8333.8333.83-
04 Jun 201833.6433.6433.6433.6433.64-
01 Jun 201833.5033.5033.5033.5033.50-
31 May 201833.1233.1233.1233.1233.12-
30 May 201833.2833.2833.2833.2833.28-
29 May 201832.8532.8532.8532.8532.85-
25 May 201833.0433.0433.0433.0433.04-
24 May 201833.1133.1133.1133.1133.11-
23 May 201833.1033.1033.1033.1033.10-
22 May 201833.0433.0433.0433.0433.04-
21 May 201833.2633.2633.2633.2633.26-
18 May 201833.0733.0733.0733.0733.07-
17 May 201833.0933.0933.0933.0933.09-
16 May 201833.0533.0533.0533.0533.05-
15 May 201832.8532.8532.8532.8532.85-
14 May 201833.0233.0233.0233.0233.02-
11 May 201833.1533.1533.1533.1533.15-
10 May 201832.9732.9732.9732.9732.97-
09 May 201832.7732.7732.7732.7732.77-
08 May 201832.4732.4732.4732.4732.47-
07 May 201832.3932.3932.3932.3932.39-
04 May 201832.1132.1132.1132.1132.11-
03 May 201831.8231.8231.8231.8231.82-
02 May 201831.8331.8331.8331.8331.83-
01 May 201831.9131.9131.9131.9131.91-
30 Apr 201831.8231.8231.8231.8231.82-
27 Apr 201832.0532.0532.0532.0532.05-
26 Apr 201832.1332.1332.1332.1332.13-
25 Apr 201831.9331.9331.9331.9331.93-
24 Apr 201831.9631.9631.9631.9631.96-
23 Apr 201832.3832.3832.3832.3832.38-
20 Apr 201832.3732.3732.3732.3732.37-
19 Apr 201832.4832.4832.4832.4832.48-
18 Apr 201832.6732.6732.6732.6732.67-
17 Apr 201832.4932.4932.4932.4932.49-
16 Apr 201832.1032.1032.1032.1032.10-
13 Apr 201831.9031.9031.9031.9031.90-
12 Apr 201832.0332.0332.0332.0332.03-
11 Apr 201831.7831.7831.7831.7831.78-
10 Apr 201831.8131.8131.8131.8131.81-
09 Apr 201831.1731.1731.1731.1731.17-
06 Apr 201831.0131.0131.0131.0131.01-
05 Apr 201831.7631.7631.7631.7631.76-
04 Apr 201831.6031.6031.6031.6031.60-
03 Apr 201831.3031.3031.3031.3031.30-
02 Apr 201831.0231.0231.0231.0231.02-
29 Mar 201831.8831.8831.8831.8831.88-
28 Mar 201831.4931.4931.4931.4931.49-
27 Mar 201831.5931.5931.5931.5931.59-
26 Mar 201832.3232.3232.3232.3232.32-
23 Mar 201831.5631.5631.5631.5631.56-
22 Mar 201832.1832.1832.1832.1832.18-
21 Mar 201833.0533.0533.0533.0533.05-
20 Mar 201832.9932.9932.9932.9932.99-
19 Mar 201832.8632.8632.8632.8632.86-
16 Mar 201833.1533.1533.1533.1533.15-
15 Mar 201833.0733.0733.0733.0733.07-
14 Mar 201833.1333.1333.1333.1333.13-
13 Mar 201833.2033.2033.2033.2033.20-
12 Mar 201833.3333.3333.3333.3333.33-
09 Mar 201833.2833.2833.2833.2833.28-
08 Mar 201832.7532.7532.7532.7532.75-
07 Mar 201832.6932.6932.6932.6932.69-
06 Mar 201832.5432.5432.5432.5432.54-
05 Mar 201832.2532.2532.2532.2532.25-
02 Mar 201831.8331.8331.8331.8331.83-
01 Mar 201831.4231.4231.4231.4231.42-
28 Feb 201831.5731.5731.5731.5731.57-
27 Feb 201831.8231.8231.8231.8231.82-
26 Feb 201832.1532.1532.1532.1532.15-
23 Feb 201831.9731.9731.9731.9731.97-
22 Feb 201831.5331.5331.5331.5331.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...