Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,781.08 -199.98 (-0.31%) CMC Crypto 200
1,327.48 +50.51 (+3.95%)
Hartford Schroders Emerging Mkts Eq R4 (HHHSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 01 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 30 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 29 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 26 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 25 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 23 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 22 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 19 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 18 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 17 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 16 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 15 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 11 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 10 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 09 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 05 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 04 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 03 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 28 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 27 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 26 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 25 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 22 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 21 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 20 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 18 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 14 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 13 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 12 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 11 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 06 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 05 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 04 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 01 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 29 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 28 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 27 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 26 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 23 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 22 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 21 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 20 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 16 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 15 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 14 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 13 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 12 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 09 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 06 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 05 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 02 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 01 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 31 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 30 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 29 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 26 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 25 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 24 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 22 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 19 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 18 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 17 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 16 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 12 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 11 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 10 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 09 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 08 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 05 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 04 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 03 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 02 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 29 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 28 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 27 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 27 Dec 2023 | 0.176 Dividend | |||||
| 26 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.39 | - |
| 22 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.30 | - |
| 21 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | - |
| 20 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.22 | - |
| 19 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | - |
| 18 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.31 | - |
| 15 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.33 | - |
| 14 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.35 | - |
| 13 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
| 12 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.98 | - |
| *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.