Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,298.98 -15.07 (-0.45%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,266.04 -370.18 (-1.89%) FTSE 100
8,399.78 -24.42 (-0.29%) Bitcoin USD
70,968.95 +4,130.45 (+6.18%) CMC Crypto 200
1,527.10 +38.56 (+2.59%)
Hartford Capital Appreciation R3 (ITHRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 17 May 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 16 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 15 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 14 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 13 May 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 10 May 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 09 May 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 08 May 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 07 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 06 May 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 03 May 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 02 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 01 May 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 30 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 29 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 26 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 25 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 24 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 23 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 22 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 19 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 18 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 17 Apr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 16 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 15 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 12 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 11 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 10 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 09 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 08 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 05 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 04 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 03 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 02 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 01 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 28 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 27 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 26 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 25 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 22 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 21 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 20 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 19 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 18 Mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 15 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 14 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 13 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 12 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 11 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 08 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 07 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 06 Mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 05 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 04 Mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 01 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 29 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 28 Feb 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 27 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 26 Feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 23 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 22 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 21 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 20 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 16 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 15 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 14 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 Feb 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 12 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 09 Feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 08 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 07 Feb 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 06 Feb 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 05 Feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 02 Feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 01 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 31 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 30 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 29 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 26 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 25 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 24 Jan 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 23 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 22 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 19 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 18 Jan 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 17 Jan 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 16 Jan 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 12 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 11 Jan 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 10 Jan 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 09 Jan 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 08 Jan 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 05 Jan 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 04 Jan 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 03 Jan 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 02 Jan 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 29 Dec 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 28 Dec 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 27 Dec 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| *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.