Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,211.33 -3,090.54 (-4.81%) CMC Crypto 200
1,262.06 -47.66 (-3.64%)
Hartford Dividend and Growth HLS IA (HIADX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 20 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 18 Jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 17 Jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 14 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 13 Jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 12 Jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 11 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 10 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 07 Jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 06 Jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 05 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 Jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 03 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 31 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 30 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 29 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 28 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 24 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 23 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 21 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 20 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 17 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 16 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 15 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 14 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 13 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 10 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 08 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 07 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 06 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 03 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 02 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 01 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 30 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 29 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 26 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 25 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 24 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 23 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 22 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 19 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 18 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 17 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 16 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 15 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 12 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 11 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 10 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 09 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 08 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 05 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 04 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 03 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 02 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 01 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 28 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 27 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 26 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 25 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 22 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 21 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 20 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 19 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 18 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 15 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 14 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 13 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 12 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 11 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 08 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 07 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 06 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 05 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 04 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 01 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 29 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 28 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 27 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 26 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 23 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 22 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 21 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 20 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 16 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 15 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 14 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 13 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 12 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 09 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 08 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 07 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 06 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 05 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 02 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 01 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 31 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 30 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| *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.