Singapore markets closed

Hartford Capital Appreciation HLS IA (HIACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
48.80+0.45 (+0.93%)
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202448.8048.8048.8048.8048.80-
25 Apr 202448.3548.3548.3548.3548.35-
24 Apr 202448.5748.5748.5748.5748.57-
23 Apr 202448.5848.5848.5848.5848.58-
22 Apr 202447.9747.9747.9747.9747.97-
19 Apr 202447.5647.5647.5647.5647.56-
18 Apr 202447.8847.8847.8847.8847.88-
17 Apr 202447.9547.9547.9547.9547.95-
16 Apr 202448.1448.1448.1448.1448.14-
15 Apr 202448.1948.1948.1948.1948.19-
12 Apr 202448.7148.7148.7148.7148.71-
11 Apr 202449.3749.3749.3749.3749.37-
10 Apr 202449.1949.1949.1949.1949.19-
09 Apr 202449.6949.6949.6949.6949.69-
08 Apr 202449.5649.5649.5649.5649.56-
05 Apr 202449.5749.5749.5749.5749.57-
04 Apr 202449.0849.0849.0849.0849.08-
03 Apr 202449.6249.6249.6249.6249.62-
02 Apr 202449.5849.5849.5849.5849.58-
01 Apr 202449.9849.9849.9849.9849.98-
28 Mar 202450.1050.1050.1050.1050.10-
27 Mar 202450.0450.0450.0450.0450.04-
26 Mar 202449.6649.6649.6649.6649.66-
25 Mar 202449.7349.7349.7349.7349.73-
22 Mar 202449.8049.8049.8049.8049.80-
21 Mar 202449.9049.9049.9049.9049.90-
20 Mar 202449.7449.7449.7449.7449.74-
19 Mar 202449.3549.3549.3549.3549.35-
18 Mar 202449.0749.0749.0749.0749.07-
15 Mar 202448.8748.8748.8748.8748.87-
14 Mar 202449.1749.1749.1749.1749.17-
13 Mar 202449.3749.3749.3749.3749.37-
12 Mar 202449.3849.3849.3849.3849.38-
11 Mar 202448.9148.9148.9148.9148.91-
08 Mar 202448.9248.9248.9248.9248.92-
07 Mar 202449.2049.2049.2049.2049.20-
06 Mar 202448.6948.6948.6948.6948.69-
05 Mar 202448.4648.4648.4648.4648.46-
04 Mar 202448.9348.9348.9348.9348.93-
01 Mar 202448.8948.8948.8948.8948.89-
29 Feb 202448.6148.6148.6148.6148.61-
28 Feb 202448.3548.3548.3548.3548.35-
27 Feb 202448.4348.4348.4348.4348.43-
26 Feb 202448.3548.3548.3548.3548.35-
23 Feb 202448.5648.5648.5648.5648.56-
22 Feb 202448.4548.4548.4548.4548.45-
21 Feb 202447.5947.5947.5947.5947.59-
20 Feb 202447.5347.5347.5347.5347.53-
16 Feb 202447.7847.7847.7847.7847.78-
15 Feb 202448.0048.0048.0048.0048.00-
14 Feb 202447.7047.7047.7047.7047.70-
13 Feb 202447.2247.2247.2247.2247.22-
12 Feb 202447.8947.8947.8947.8947.89-
09 Feb 202447.8947.8947.8947.8947.89-
08 Feb 202447.5947.5947.5947.5947.59-
07 Feb 202447.5047.5047.5047.5047.50-
06 Feb 202447.1247.1247.1247.1247.12-
05 Feb 202447.0247.0247.0247.0247.02-
02 Feb 202447.2547.2547.2547.2547.25-
01 Feb 202446.7446.7446.7446.7446.74-
31 Jan 202446.3046.3046.3046.3046.30-
30 Jan 202447.0747.0747.0747.0747.07-
29 Jan 202447.1847.1847.1847.1847.18-
26 Jan 202446.8246.8246.8246.8246.82-
25 Jan 202446.7946.7946.7946.7946.79-
24 Jan 202446.6146.6146.6146.6146.61-
23 Jan 202446.6846.6846.6846.6846.68-
22 Jan 202446.5546.5546.5546.5546.55-
19 Jan 202446.4046.4046.4046.4046.40-
18 Jan 202445.9645.9645.9645.9645.96-
17 Jan 202445.6145.6145.6145.6145.61-
16 Jan 202445.8445.8445.8445.8445.84-
12 Jan 202446.0846.0846.0846.0846.08-
11 Jan 202446.0346.0346.0346.0346.03-
10 Jan 202446.0246.0246.0246.0246.02-
09 Jan 202445.8545.8545.8545.8545.85-
08 Jan 202445.9345.9345.9345.9345.93-
05 Jan 202445.3145.3145.3145.3145.31-
04 Jan 202445.2745.2745.2745.2745.27-
03 Jan 202445.3545.3545.3545.3545.35-
02 Jan 202445.8045.8045.8045.8045.80-
29 Dec 202346.0546.0546.0546.0546.05-
28 Dec 202346.1746.1746.1746.1746.17-
27 Dec 202346.0946.0946.0946.0946.09-
26 Dec 202346.0246.0246.0246.0246.02-
22 Dec 202345.8145.8145.8145.8145.81-
22 Dec 20230.359 Dividend
22 Dec 20230.064 Capital gain
21 Dec 202346.1546.1546.1546.1545.73-
20 Dec 202345.5945.5945.5945.5945.17-
19 Dec 202346.2746.2746.2746.2745.85-
18 Dec 202345.9645.9645.9645.9645.54-
15 Dec 202345.7945.7945.7945.7945.37-
14 Dec 202345.9345.9345.9345.9345.51-
13 Dec 202345.8945.8945.8945.8945.47-
12 Dec 202345.2845.2845.2845.2844.86-
11 Dec 202345.0545.0545.0545.0544.64-
08 Dec 202344.8144.8144.8144.8144.40-
07 Dec 202344.7044.7044.7044.7044.29-
06 Dec 202344.4244.4244.4244.4244.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...