Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,407.27 +39.37 (+1.17%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,956.91 +187.77 (+1.06%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,943.00 -1,893.03 (-3.01%) CMC Crypto 200
1,313.83 -21.08 (-1.58%)
Hartford Schroders Emerging Mkts Eq Y (HHHYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 01 Jul 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 27 Jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 26 Jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 25 Jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 24 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 21 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 20 Jun 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 18 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 17 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 14 Jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 13 Jun 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 12 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 11 Jun 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 10 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 07 Jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 06 Jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 05 Jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 04 Jun 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 03 Jun 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 31 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 30 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 29 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 28 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 24 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 22 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 21 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 17 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 16 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 14 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 13 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 10 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 09 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 08 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 07 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 06 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 03 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 02 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 01 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 30 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 29 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 26 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 23 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 22 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 19 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 18 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 17 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 16 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 12 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 11 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 10 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 09 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 08 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 05 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 04 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 03 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 02 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 01 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 28 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 27 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 26 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 25 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 22 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 21 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 19 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 18 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 14 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 13 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 12 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 11 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 08 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 07 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 06 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 05 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 04 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 01 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 29 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 28 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 27 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 26 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 23 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 22 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 21 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 20 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 16 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 15 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 14 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 13 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 12 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 09 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 08 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| *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.