HFMIX - Hartford MidCap I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 201834.9034.9034.9034.9034.90-
19 Sep 201834.6634.6634.6634.6634.66-
18 Sep 201834.8234.8234.8234.8234.82-
17 Sep 201834.5534.5534.5534.5534.55-
14 Sep 201835.0335.0335.0335.0335.03-
13 Sep 201834.9134.9134.9134.9134.91-
12 Sep 201834.8234.8234.8234.8234.82-
11 Sep 201834.8434.8434.8434.8434.84-
10 Sep 201834.6934.6934.6934.6934.69-
07 Sep 201834.5834.5834.5834.5834.58-
06 Sep 201834.7234.7234.7234.7234.72-
05 Sep 201834.8834.8834.8834.8834.88-
04 Sep 201835.1335.1335.1335.1335.13-
31 Aug 201835.1535.1535.1535.1535.15-
30 Aug 201835.0935.0935.0935.0935.09-
29 Aug 201835.1635.1635.1635.1635.16-
28 Aug 201834.9634.9634.9634.9634.96-
27 Aug 201834.9434.9434.9434.9434.94-
24 Aug 201834.6634.6634.6634.6634.66-
23 Aug 201834.4734.4734.4734.4734.47-
22 Aug 201834.5934.5934.5934.5934.59-
21 Aug 201834.5234.5234.5234.5234.52-
20 Aug 201834.3034.3034.3034.3034.30-
17 Aug 201834.1334.1334.1334.1334.13-
16 Aug 201834.0234.0234.0234.0234.02-
15 Aug 201833.8233.8233.8233.8233.82-
14 Aug 201834.1634.1634.1634.1634.16-
13 Aug 201833.8733.8733.8733.8733.87-
10 Aug 201834.0434.0434.0434.0434.04-
09 Aug 201834.2434.2434.2434.2434.24-
08 Aug 201834.1634.1634.1634.1634.16-
07 Aug 201834.2534.2534.2534.2534.25-
06 Aug 201834.3034.3034.3034.3034.30-
03 Aug 201834.0234.0234.0234.0234.02-
02 Aug 201834.2334.2334.2334.2334.23-
01 Aug 201834.0034.0034.0034.0034.00-
31 Jul 201833.9433.9433.9433.9433.94-
30 Jul 201833.7333.7333.7333.7333.73-
27 Jul 201834.1934.1934.1934.1934.19-
26 Jul 201834.7034.7034.7034.7034.70-
25 Jul 201834.6334.6334.6334.6334.63-
24 Jul 201834.3134.3134.3134.3134.31-
23 Jul 201834.6534.6534.6534.6534.65-
20 Jul 201834.6234.6234.6234.6234.62-
19 Jul 201834.7134.7134.7134.7134.71-
18 Jul 201834.6534.6534.6534.6534.65-
17 Jul 201834.5234.5234.5234.5234.52-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...