Singapore markets close in 8 hours
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,550.53 +208.99 (+0.53%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,467.71 +517.40 (+0.85%) CMC Crypto 200
1,281.31 +15.17 (+1.20%)
Hartford Small Cap Value R5 (HSMTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 25 Jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 24 Jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 21 Jun 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 20 Jun 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 18 Jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 17 Jun 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 14 Jun 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 13 Jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 12 Jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 11 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 10 Jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 07 Jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 06 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 05 Jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 04 Jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 03 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 31 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 30 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 29 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 28 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 24 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 23 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 22 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 21 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 May 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 17 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 16 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 15 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 14 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 13 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 10 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 09 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 08 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 07 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 06 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 02 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 01 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 30 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 29 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 26 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 25 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 24 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 23 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 22 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 18 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 17 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 16 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 12 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 11 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 10 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 09 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 05 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 04 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 03 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 02 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 01 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 28 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 27 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 26 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 25 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 22 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 21 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 19 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 18 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 15 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 14 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 13 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 12 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 11 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 08 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 07 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 06 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 05 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 04 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 01 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 29 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 28 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 27 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 26 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 23 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 22 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 21 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 20 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 16 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 15 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 14 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 13 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 08 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 07 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 06 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 05 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| *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.