Singapore markets close in 17 minutes
Straits Times Index
3,287.94 -5.19 (-0.16%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,091.55 +51.17 (+0.64%) Bitcoin USD
63,842.41 -2,712.58 (-4.08%) CMC Crypto 200
1,362.83 -19.74 (-1.43%)
Hartford MidCap HLS IA (HIMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 23 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 22 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 19 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 18 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 17 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 16 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 15 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 12 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 11 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 10 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 09 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 08 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 05 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 04 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 03 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 02 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 01 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 28 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 27 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 26 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 25 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 22 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 21 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 20 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 19 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 18 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 15 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 14 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 13 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 12 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 11 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 08 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 07 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 06 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 05 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 04 Mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 01 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 29 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 28 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 27 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 26 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 23 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 22 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 21 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 20 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 16 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 15 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 14 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 13 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 12 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 09 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 08 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 07 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 06 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 05 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 02 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 01 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 31 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 30 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 29 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 26 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 25 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 24 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 23 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 22 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 19 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 18 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 17 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 16 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 12 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 11 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 10 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 09 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 08 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 05 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 04 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 03 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 02 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 29 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 28 Dec 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 27 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 26 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 Dec 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 22 Dec 2023 | 0 Dividend | |||||
| 22 Dec 2023 | 0.128 Capital gain | |||||
| 21 Dec 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.08 | - |
| 20 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.63 | - |
| 19 Dec 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.13 | - |
| 18 Dec 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 26.88 | - |
| 15 Dec 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.79 | - |
| 14 Dec 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.94 | - |
| 13 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.53 | - |
| 12 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.01 | - |
| 11 Dec 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.89 | - |
| 08 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.71 | - |
| 07 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.58 | - |
| 06 Dec 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.47 | - |
| 05 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.62 | - |
| 04 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.84 | - |
| *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.