Singapore markets close in 2 hours 37 minutes
Straits Times Index
3,334.11 -9.24 (-0.28%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,775.05 +58.58 (+0.33%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,516.55 +885.68 (+1.46%) CMC Crypto 200
1,281.98 -1.84 (-0.14%)
Hartford International Opportunities F (IHOFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 26 Jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 25 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 24 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 20 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 18 Jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 17 Jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 13 Jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 12 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 11 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 10 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 06 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 05 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 04 Jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 03 Jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 31 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 30 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 29 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 28 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 22 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 21 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 20 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 17 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 16 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 14 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 13 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 10 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 09 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 08 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 07 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 06 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 03 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 May 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 01 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 30 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 29 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 26 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 25 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 24 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 23 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 22 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 19 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 18 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 17 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 16 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 15 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 12 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 11 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 10 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 05 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 04 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 03 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 02 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 01 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 28 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 27 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 25 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 21 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 20 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 19 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 18 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 15 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 14 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 13 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 12 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 11 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 08 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 07 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 06 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 05 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 04 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 01 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 29 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 28 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 27 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 26 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 23 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 22 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 21 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 20 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 16 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 15 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 14 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 13 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 12 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 09 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 08 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 07 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 05 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| *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.