Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,970.66 -285.43 (-0.47%) CMC Crypto 200
1,268.75 -15.08 (-1.17%)
Hartford Small Cap Growth R3 (HSLRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 27 Jun 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 26 Jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 25 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 24 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 21 Jun 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 20 Jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 18 Jun 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 17 Jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 14 Jun 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 13 Jun 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 12 Jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 11 Jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 10 Jun 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 07 Jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 06 Jun 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 05 Jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 04 Jun 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 03 Jun 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 31 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 30 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 29 May 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 28 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 24 May 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 23 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 22 May 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 21 May 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 20 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 17 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 16 May 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 15 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 14 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 13 May 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 10 May 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 09 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 08 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 07 May 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 06 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 03 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 02 May 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 01 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 30 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 29 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 25 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 24 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 22 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 19 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 18 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 17 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 16 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 15 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 11 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 10 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 09 Apr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 08 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 05 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 04 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 03 Apr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 02 Apr 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 01 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 28 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 27 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 26 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 25 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 22 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 21 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 20 Mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 19 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 18 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 15 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 14 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 13 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 12 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 11 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 08 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 07 Mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 06 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 05 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 04 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 01 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 29 Feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 28 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 27 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 26 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 23 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 21 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 20 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 16 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 15 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 14 Feb 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 13 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 12 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 09 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 08 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 07 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 06 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| *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.