HFMIX - Hartford MidCap I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Dec 201825.4925.4925.4925.4925.49-
14 Dec 201829.5629.5629.5629.5629.56-
13 Dec 201830.1030.1030.1030.1030.10-
12 Dec 201830.5030.5030.5030.5030.50-
11 Dec 201830.1730.1730.1730.1730.17-
10 Dec 201830.2530.2530.2530.2530.25-
07 Dec 201830.2730.2730.2730.2730.27-
06 Dec 201831.0831.0831.0831.0831.08-
04 Dec 201831.1731.1731.1731.1731.17-
03 Dec 201832.3032.3032.3032.3032.30-
30 Nov 201831.9931.9931.9931.9931.99-
29 Nov 201831.7731.7731.7731.7731.77-
28 Nov 201831.7731.7731.7731.7731.77-
27 Nov 201830.8730.8730.8730.8730.87-
26 Nov 201831.1031.1031.1031.1031.10-
23 Nov 201830.5530.5530.5530.5530.55-
21 Nov 201830.5430.5430.5430.5430.54-
20 Nov 201830.1330.1330.1330.1330.13-
19 Nov 201830.5630.5630.5630.5630.56-
16 Nov 201831.2931.2931.2931.2931.29-
15 Nov 201831.1431.1431.1431.1431.14-
14 Nov 201830.5630.5630.5630.5630.56-
13 Nov 201830.9630.9630.9630.9630.96-
12 Nov 201830.9830.9830.9830.9830.98-
09 Nov 201831.6331.6331.6331.6331.63-
08 Nov 201832.0632.0632.0632.0632.06-
07 Nov 201832.1432.1432.1432.1432.14-
06 Nov 201831.7131.7131.7131.7131.71-
05 Nov 201831.6031.6031.6031.6031.60-
02 Nov 201831.6231.6231.6231.6231.62-
01 Nov 201831.6531.6531.6531.6531.65-
31 Oct 201830.9130.9130.9130.9130.91-
30 Oct 201830.4630.4630.4630.4630.46-
29 Oct 201829.8229.8229.8229.8229.82-
26 Oct 201830.1030.1030.1030.1030.10-
25 Oct 201830.5030.5030.5030.5030.50-
24 Oct 201829.9029.9029.9029.9029.90-
23 Oct 201831.0131.0131.0131.0131.01-
22 Oct 201831.2031.2031.2031.2031.20-
19 Oct 201831.3331.3331.3331.3331.33-
18 Oct 201831.6531.6531.6531.6531.65-
17 Oct 201832.1732.1732.1732.1732.17-
16 Oct 201832.2732.2732.2732.2732.27-
15 Oct 201831.4231.4231.4231.4231.42-
12 Oct 201831.4631.4631.4631.4631.46-
11 Oct 201831.0831.0831.0831.0831.08-
10 Oct 201831.6131.6131.6131.6131.61-
09 Oct 201832.7732.7732.7732.7732.77-
08 Oct 201833.0833.0833.0833.0833.08-
05 Oct 201833.4233.4233.4233.4233.42-
04 Oct 201833.7133.7133.7133.7133.71-
03 Oct 201834.2834.2834.2834.2834.28-
02 Oct 201834.1234.1234.1234.1234.12-
01 Oct 201834.3934.3934.3934.3934.39-
28 Sep 201834.6334.6334.6334.6334.63-
27 Sep 201834.5434.5434.5434.5434.54-
26 Sep 201834.5334.5334.5334.5334.53-
25 Sep 201834.8234.8234.8234.8234.82-
24 Sep 201834.7634.7634.7634.7634.76-
21 Sep 201834.7634.7634.7634.7634.76-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...