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
67,225.45 +249.65 (+0.37%) CMC Crypto 200
1,372.97 -0.87 (-0.06%)
Hartford Small Cap Growth R6 (HSLVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 16 May 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 15 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 14 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 13 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 10 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 09 May 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 08 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 07 May 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 06 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 03 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 02 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 01 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 30 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 29 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 26 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 25 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 24 Apr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 23 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 22 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 19 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 18 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 17 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 16 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 15 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 12 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 11 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 10 Apr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 09 Apr 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 08 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 05 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 04 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 03 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 02 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 01 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 28 Mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 27 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 26 Mar 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 25 Mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 22 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 21 Mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 20 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 19 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 18 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 15 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 14 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 13 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 12 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 11 Mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 08 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 07 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 06 Mar 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 05 Mar 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 04 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 01 Mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 29 Feb 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 28 Feb 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 27 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 26 Feb 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 23 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 22 Feb 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 21 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 20 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 16 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 15 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 14 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 13 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 12 Feb 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 09 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 08 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 07 Feb 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 06 Feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 05 Feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 02 Feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 01 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 31 Jan 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 30 Jan 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 29 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 26 Jan 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 25 Jan 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 24 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 23 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 22 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 19 Jan 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 18 Jan 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 17 Jan 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 16 Jan 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 12 Jan 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 11 Jan 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 10 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 09 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 08 Jan 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 05 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 04 Jan 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 03 Jan 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 02 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 29 Dec 2023 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 28 Dec 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 27 Dec 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 26 Dec 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| *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.