Singapore markets close in 7 hours 4 minutes

Hartford MidCap R6 (HFMVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.24+0.19 (+0.54%)
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202435.2435.2435.2435.2435.24-
23 Apr 202435.0535.0535.0535.0535.05-
22 Apr 202434.4034.4034.4034.4034.40-
19 Apr 202434.2334.2334.2334.2334.23-
18 Apr 202434.5634.5634.5634.5634.56-
17 Apr 202434.6534.6534.6534.6534.65-
16 Apr 202435.0035.0035.0035.0035.00-
15 Apr 202435.1235.1235.1235.1235.12-
12 Apr 202435.7835.7835.7835.7835.78-
11 Apr 202436.5136.5136.5136.5136.51-
10 Apr 202436.3936.3936.3936.3936.39-
09 Apr 202436.9636.9636.9636.9636.96-
08 Apr 202436.8336.8336.8336.8336.83-
05 Apr 202436.6636.6636.6636.6636.66-
04 Apr 202436.1536.1536.1536.1536.15-
03 Apr 202436.5536.5536.5536.5536.55-
02 Apr 202436.4336.4336.4336.4336.43-
01 Apr 202436.9336.9336.9336.9336.93-
28 Mar 202437.1237.1237.1237.1237.12-
27 Mar 202437.0637.0637.0637.0637.06-
26 Mar 202436.8836.8836.8836.8836.88-
25 Mar 202436.7436.7436.7436.7436.74-
22 Mar 202436.8536.8536.8536.8536.85-
21 Mar 202437.1137.1137.1137.1137.11-
20 Mar 202436.6736.6736.6736.6736.67-
19 Mar 202436.2636.2636.2636.2636.26-
18 Mar 202436.0236.0236.0236.0236.02-
15 Mar 202435.8435.8435.8435.8435.84-
14 Mar 202436.0036.0036.0036.0036.00-
13 Mar 202436.3636.3636.3636.3636.36-
12 Mar 202436.4336.4336.4336.4336.43-
11 Mar 202436.1236.1236.1236.1236.12-
08 Mar 202436.2936.2936.2936.2936.29-
07 Mar 202436.6736.6736.6736.6736.67-
06 Mar 202436.1836.1836.1836.1836.18-
05 Mar 202436.0036.0036.0036.0036.00-
04 Mar 202436.5336.5336.5336.5336.53-
01 Mar 202436.4736.4736.4736.4736.47-
29 Feb 202436.1836.1836.1836.1836.18-
28 Feb 202436.1936.1936.1936.1936.19-
27 Feb 202436.1236.1236.1236.1236.12-
26 Feb 202435.9135.9135.9135.9135.91-
23 Feb 202435.9435.9435.9435.9435.94-
22 Feb 202435.8135.8135.8135.8135.81-
21 Feb 202435.2135.2135.2135.2135.21-
20 Feb 202435.3435.3435.3435.3435.34-
16 Feb 202435.8435.8435.8435.8435.84-
15 Feb 202436.0436.0436.0436.0436.04-
14 Feb 202435.6835.6835.6835.6835.68-
13 Feb 202435.0235.0235.0235.0235.02-
12 Feb 202435.7735.7735.7735.7735.77-
09 Feb 202435.7835.7835.7835.7835.78-
08 Feb 202435.4435.4435.4435.4435.44-
07 Feb 202435.0035.0035.0035.0035.00-
06 Feb 202434.7634.7634.7634.7634.76-
05 Feb 202434.6234.6234.6234.6234.62-
02 Feb 202434.8834.8834.8834.8834.88-
01 Feb 202434.5934.5934.5934.5934.59-
31 Jan 202434.1834.1834.1834.1834.18-
30 Jan 202434.8034.8034.8034.8034.80-
29 Jan 202434.9234.9234.9234.9234.92-
26 Jan 202434.4034.4034.4034.4034.40-
25 Jan 202434.4434.4434.4434.4434.44-
24 Jan 202434.2834.2834.2834.2834.28-
23 Jan 202434.5534.5534.5534.5534.55-
22 Jan 202434.6334.6334.6334.6334.63-
19 Jan 202434.1734.1734.1734.1734.17-
18 Jan 202433.8333.8333.8333.8333.83-
17 Jan 202433.5433.5433.5433.5433.54-
16 Jan 202433.7333.7333.7333.7333.73-
12 Jan 202433.8233.8233.8233.8233.82-
11 Jan 202433.9033.9033.9033.9033.90-
10 Jan 202433.9333.9333.9333.9333.93-
09 Jan 202433.8633.8633.8633.8633.86-
08 Jan 202433.9433.9433.9433.9433.94-
05 Jan 202433.3033.3033.3033.3033.30-
04 Jan 202433.2833.2833.2833.2833.28-
03 Jan 202433.2733.2733.2733.2733.27-
02 Jan 202434.0134.0134.0134.0134.01-
29 Dec 202334.3734.3734.3734.3734.37-
28 Dec 202334.6634.6634.6634.6634.66-
27 Dec 202334.7134.7134.7134.7134.71-
26 Dec 202334.5834.5834.5834.5834.58-
22 Dec 202334.3334.3334.3334.3334.33-
21 Dec 202334.0634.0634.0634.0634.06-
20 Dec 202333.4933.4933.4933.4933.49-
19 Dec 202334.1234.1234.1234.1234.12-
18 Dec 202333.8133.8133.8133.8133.81-
15 Dec 202333.7033.7033.7033.7033.70-
14 Dec 202333.8833.8833.8833.8833.88-
13 Dec 202333.3733.3733.3733.3733.37-
12 Dec 202332.7032.7032.7032.7032.70-
11 Dec 202332.5532.5532.5532.5532.55-
11 Dec 20230 Dividend
11 Dec 20230.591 Capital gain
08 Dec 202332.9132.9132.9132.9132.32-
07 Dec 202332.7632.7632.7632.7632.17-
06 Dec 202332.6132.6132.6132.6132.02-
05 Dec 202332.8032.8032.8032.8032.21-
04 Dec 202333.0933.0933.0933.0932.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...