Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,276.96 +1,587.55 (+2.35%) CMC Crypto 200
1,448.75 -19.19 (-1.31%)
Hartford Stock HLS IB (HIBSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 30 May 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| 29 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 28 May 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 24 May 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 23 May 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
| 22 May 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 21 May 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| 20 May 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| 17 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 16 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 15 May 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 14 May 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 13 May 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 10 May 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 09 May 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 08 May 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 07 May 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
| 06 May 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 03 May 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| 02 May 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| 01 May 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| 30 Apr 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| 29 Apr 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 26 Apr 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| 25 Apr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| 24 Apr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| 23 Apr 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 22 Apr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 19 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
| 18 Apr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 17 Apr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 16 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 15 Apr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 12 Apr 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 11 Apr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 10 Apr 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 09 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 08 Apr 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 05 Apr 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
| 04 Apr 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 03 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 02 Apr 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
| 01 Apr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 28 Mar 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 27 Mar 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 26 Mar 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| 25 Mar 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
| 22 Mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 21 Mar 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| 20 Mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 19 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 18 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 15 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 14 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 13 Mar 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| 12 Mar 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| 11 Mar 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 08 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 07 Mar 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 06 Mar 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| 05 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 04 Mar 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| 01 Mar 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| 29 Feb 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 28 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 27 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| 26 Feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| 23 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 22 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 21 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| 20 Feb 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| 16 Feb 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
| 15 Feb 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| 14 Feb 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| 13 Feb 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| 12 Feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 09 Feb 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| 08 Feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 07 Feb 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 06 Feb 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 05 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| 02 Feb 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| 01 Feb 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| 31 Jan 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 30 Jan 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 29 Jan 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
| 26 Jan 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 25 Jan 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
| 24 Jan 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
| 23 Jan 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| 22 Jan 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
| 19 Jan 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| 18 Jan 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
| 17 Jan 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| 16 Jan 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| 12 Jan 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
| 11 Jan 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
| 10 Jan 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
| *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.