Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,761.02 +1,334.29 (+2.17%) CMC Crypto 200
1,304.44 +2.36 (+0.18%)
Hartford Small Cap Growth HLS IA (HISCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 27 Jun 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 26 Jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 25 Jun 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 24 Jun 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 21 Jun 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 20 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 18 Jun 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 17 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 14 Jun 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 13 Jun 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 12 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 11 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 10 Jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 07 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 06 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 05 Jun 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 04 Jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 03 Jun 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 31 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 30 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 29 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 28 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 24 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 23 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 22 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 21 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 20 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 17 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 16 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 15 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 14 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 13 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 10 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 09 May 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 08 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 06 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 03 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 02 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 01 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 30 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 29 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 26 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 25 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 24 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 23 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 22 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 19 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 18 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 17 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 16 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 15 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 12 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 11 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 10 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 09 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 08 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 05 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 04 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 03 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 02 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 01 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 28 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 27 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 26 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 25 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 22 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 21 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 20 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 19 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 18 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 15 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 14 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 13 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 12 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 11 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 08 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 07 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 06 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 05 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 04 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 01 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 29 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 27 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 26 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 22 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 21 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 20 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 16 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 15 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 14 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 13 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 12 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 09 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 08 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 07 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 06 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| *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.