Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,059.44 -2.38 (-0.05%) Dow
37,857.76 +122.65 (+0.33%) Nasdaq
15,891.89 +6.87 (+0.04%) Bitcoin USD
62,897.05 -931.68 (-1.46%) CMC Crypto 200
885.54 0.00 (0.00%)
Hartford International Opp HLS IA (HIAOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 12 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 11 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 10 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 09 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 08 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 05 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 04 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 02 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 01 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 28 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 27 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 26 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 25 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 22 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 21 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 20 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 19 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 18 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 14 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 13 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 11 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 08 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 07 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 06 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 05 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 04 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 01 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 29 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 28 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 27 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 26 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 23 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 22 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 21 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 20 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 16 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 15 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 14 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 13 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 07 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 06 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 05 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 02 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 01 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 31 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 30 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 29 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 24 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 23 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 22 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 19 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 18 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 17 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 16 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 12 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 10 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 09 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 08 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 05 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 04 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 03 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 02 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 29 Dec 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 28 Dec 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 27 Dec 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 26 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 22 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 21 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 20 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 19 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 18 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 15 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 14 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 13 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 12 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 11 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 08 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 07 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 06 Dec 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 05 Dec 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 04 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 01 Dec 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 30 Nov 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 29 Nov 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 28 Nov 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 27 Nov 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 24 Nov 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 22 Nov 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 21 Nov 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| *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.