Singapore markets close in 47 minutes
Straits Times Index
3,336.64 +3.84 (+0.12%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,190.67 +26.55 (+0.33%) Bitcoin USD
63,218.31 +1,910.67 (+3.12%) CMC Crypto 200
1,311.74 +9.66 (+0.74%)
Hartford Small Cap Growth Y (HSLYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 27 Jun 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 26 Jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 25 Jun 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 24 Jun 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 21 Jun 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 20 Jun 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 18 Jun 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 17 Jun 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 14 Jun 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 13 Jun 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 12 Jun 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 11 Jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 10 Jun 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 07 Jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 06 Jun 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 05 Jun 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 04 Jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 03 Jun 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 31 May 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 30 May 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 29 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 28 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 24 May 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 23 May 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 22 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 21 May 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 20 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 17 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 16 May 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 15 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 14 May 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 13 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 10 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 09 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 08 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 07 May 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 06 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 03 May 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 02 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 01 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 30 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 29 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 26 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 24 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 23 Apr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 22 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 19 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 18 Apr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 17 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 16 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 15 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 12 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 11 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 10 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 09 Apr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 08 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 05 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 04 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 03 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 02 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 01 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 28 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 27 Mar 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 26 Mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 25 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 22 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 21 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 20 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 19 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 18 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 15 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 14 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 13 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 12 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 11 Mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 08 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 07 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 06 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 05 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 04 Mar 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 01 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 29 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 28 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 27 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 26 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 23 Feb 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 20 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 16 Feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 15 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 14 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 13 Feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 12 Feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 09 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 08 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 07 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 06 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| *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.