Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,312.94 +4.81 (+0.09%) Dow
39,863.46 +56.69 (+0.14%) Nasdaq
16,798.25 +3.38 (+0.02%) Bitcoin USD
70,165.02 +2,806.68 (+4.17%) CMC Crypto 200
1,529.58 +41.04 (+2.76%)
Hartford Equity Income Y (HQIYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 17 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 16 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 15 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 14 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 13 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 10 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 09 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 08 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 07 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 06 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 03 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 02 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 01 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 30 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 29 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 26 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 25 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 24 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 23 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 22 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 19 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 18 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 17 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 16 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 15 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 12 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 09 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 05 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 04 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 03 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 02 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 01 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 28 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 27 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 26 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 25 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 22 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 21 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 20 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 19 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 18 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 15 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 13 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 12 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 11 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 08 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 07 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 06 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 05 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 04 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 01 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 29 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 28 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 27 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 26 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 23 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 22 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 21 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 20 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 16 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 15 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 14 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 13 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 12 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 09 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 08 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 07 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 06 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 05 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 02 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 01 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 31 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 30 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 29 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 26 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 25 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 24 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 23 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 22 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 19 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 18 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 17 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 16 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 12 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 11 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 10 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 09 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 08 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 05 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 04 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 03 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 02 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 29 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 28 Dec 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| *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.