Singapore markets open in 42 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,118.14 -976.83 (-1.52%) CMC Crypto 200
1,360.26 +47.63 (+3.63%)
Hartford Stock HLS IA (HSTAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 02 May 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
| 01 May 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 30 Apr 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
| 29 Apr 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| 26 Apr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 25 Apr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 24 Apr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 23 Apr 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| 22 Apr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 19 Apr 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 18 Apr 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 17 Apr 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 16 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 15 Apr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
| 12 Apr 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 11 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 10 Apr 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 09 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 08 Apr 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
| 05 Apr 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 04 Apr 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
| 03 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 02 Apr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
| 01 Apr 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| 28 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 27 Mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 26 Mar 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 25 Mar 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 22 Mar 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 21 Mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 20 Mar 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| 19 Mar 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 18 Mar 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 15 Mar 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 14 Mar 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 13 Mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 12 Mar 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 11 Mar 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
| 08 Mar 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 07 Mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 06 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 05 Mar 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
| 04 Mar 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| 01 Mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 29 Feb 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 28 Feb 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 27 Feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 26 Feb 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 23 Feb 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| 22 Feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
| 21 Feb 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
| 20 Feb 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 16 Feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 15 Feb 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| 14 Feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 13 Feb 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 12 Feb 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| 09 Feb 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 08 Feb 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 07 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 06 Feb 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 05 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 02 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 01 Feb 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 31 Jan 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
| 30 Jan 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| 29 Jan 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| 26 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 25 Jan 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
| 24 Jan 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 23 Jan 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
| 22 Jan 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 19 Jan 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 18 Jan 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
| 17 Jan 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 16 Jan 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 12 Jan 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
| 11 Jan 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 10 Jan 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 09 Jan 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| 08 Jan 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
| 05 Jan 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
| 04 Jan 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 03 Jan 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| 02 Jan 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
| 29 Dec 2023 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
| 28 Dec 2023 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| 27 Dec 2023 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 26 Dec 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 22 Dec 2023 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 22 Dec 2023 | 1.252 Dividend | |||||
| 21 Dec 2023 | 97.02 | 97.02 | 97.02 | 97.02 | 95.77 | - |
| 20 Dec 2023 | 96.02 | 96.02 | 96.02 | 96.02 | 94.78 | - |
| 19 Dec 2023 | 97.30 | 97.30 | 97.30 | 97.30 | 96.04 | - |
| 18 Dec 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 95.66 | - |
| 15 Dec 2023 | 96.48 | 96.48 | 96.48 | 96.48 | 95.23 | - |
| 14 Dec 2023 | 96.73 | 96.73 | 96.73 | 96.73 | 95.48 | - |
| 13 Dec 2023 | 97.31 | 97.31 | 97.31 | 97.31 | 96.05 | - |
| *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.