Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.52 +54.84 (+1.05%) Dow
39,841.26 +283.15 (+0.72%) Nasdaq
16,734.20 +223.02 (+1.35%) Bitcoin USD
65,669.62 +4,247.31 (+6.91%) CMC Crypto 200
1,386.10 +118.15 (+9.33%)
Hartford Disciplined Equity HLS IC (HLSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 13 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 10 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 09 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 08 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 07 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 06 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 03 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 02 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 01 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 30 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 29 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 26 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 25 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 24 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 19 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 18 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 17 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 16 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 12 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 11 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 10 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 09 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 05 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 04 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 03 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 02 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 01 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 28 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 27 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 26 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 25 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 22 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 21 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 18 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 15 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 14 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 13 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 12 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 07 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 06 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 05 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 04 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 01 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 29 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 28 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 27 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 26 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 22 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 21 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 20 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 16 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 15 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 14 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 13 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 12 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 09 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 08 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 07 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 06 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 05 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 02 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 01 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 31 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 30 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 29 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 26 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 25 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 24 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 23 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 22 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 19 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 18 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 17 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 16 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 11 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 10 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 09 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 08 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 05 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 04 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 03 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 02 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 Dec 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 28 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 27 Dec 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 26 Dec 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 22 Dec 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 22 Dec 2023 | 0.054 Dividend | |||||
| *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.