Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,252.80 -1,802.48 (-3.00%) CMC Crypto 200
1,211.38 -49.81 (-3.95%)
Hartford Schroders Emerging Mkts Eq R3 (HHHRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 02 Jul 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 01 Jul 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 28 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 27 Jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 26 Jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 25 Jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 24 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 21 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 20 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 18 Jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 17 Jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 14 Jun 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 13 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 12 Jun 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 11 Jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 10 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 07 Jun 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 06 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 05 Jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 04 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 03 Jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 31 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 30 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 29 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 28 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 24 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 23 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 22 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 21 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 20 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 17 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 16 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 15 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 13 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 10 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 09 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 08 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 07 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 06 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 03 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 02 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 01 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 29 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 25 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 24 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 23 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 22 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 19 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 18 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 17 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 16 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 15 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 12 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 11 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 10 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 09 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 08 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 05 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 04 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 03 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 02 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 01 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 28 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 27 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 26 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 25 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 22 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 21 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 18 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 14 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 13 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 12 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 11 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 08 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 07 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 06 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 05 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 04 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 01 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 29 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 28 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 27 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 26 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 23 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 22 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 21 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 20 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 16 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 15 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 14 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 13 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 12 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 09 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.