Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,878.85 +1,634.22 (+2.50%) CMC Crypto 200
1,366.15 -7.69 (-0.56%)
Hartford MidCap F (HMDFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 15 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 14 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 13 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 10 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 09 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 08 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 07 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 06 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 03 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 02 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 01 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 30 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 29 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 26 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 25 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 24 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 23 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 22 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 19 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 17 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 16 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 15 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 12 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 11 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 10 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 09 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 08 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 05 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 04 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 03 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 02 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 01 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 28 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 27 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 26 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 25 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 22 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 21 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 20 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 19 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 18 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 15 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 14 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 13 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 12 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 11 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 08 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 07 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 06 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 05 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 04 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 01 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 29 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 28 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 27 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 26 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 23 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 22 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 21 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 20 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 16 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 15 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 14 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 13 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 12 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 09 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 08 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 07 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 06 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 05 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 02 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 01 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 31 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 30 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 29 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 26 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 25 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 24 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 23 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 22 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 19 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 18 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 17 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 16 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 12 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 11 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 10 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 09 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 08 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 05 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 04 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 03 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 02 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 29 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 28 Dec 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 27 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 26 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| *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.