Singapore markets close in 6 hours 38 minutes
Straits Times Index
3,325.38 -0.90 (-0.03%) Nikkei
39,667.91 +494.76 (+1.26%) Hang Seng
18,108.87 +35.97 (+0.20%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,322.37 +1,881.79 (+3.11%) CMC Crypto 200
1,287.01 +37.88 (+3.03%)
Hartford Capital Appreciation R4 (ITHSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 24 Jun 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 21 Jun 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 20 Jun 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 18 Jun 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 17 Jun 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 14 Jun 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 13 Jun 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 12 Jun 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 11 Jun 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 10 Jun 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 07 Jun 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 06 Jun 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 05 Jun 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 04 Jun 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 03 Jun 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 31 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 30 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 29 May 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 28 May 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 24 May 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 23 May 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 22 May 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 21 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 20 May 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 17 May 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 16 May 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 15 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 14 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 13 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 10 May 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 09 May 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 08 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 07 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 06 May 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 03 May 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 02 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 01 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 30 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 29 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 26 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 25 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 24 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 23 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 22 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 19 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 18 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 17 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 16 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 15 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 12 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 11 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 10 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 09 Apr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 08 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 05 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 04 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 03 Apr 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 02 Apr 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 01 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 28 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 27 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 26 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 25 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 22 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 21 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 20 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 19 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 18 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 15 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 14 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 13 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 12 Mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 11 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 08 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 07 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 06 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 05 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 04 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 01 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 29 Feb 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 28 Feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 27 Feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 26 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 23 Feb 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 22 Feb 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 21 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 20 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 16 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 15 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 14 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 13 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 12 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 09 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 08 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 07 Feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 06 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 05 Feb 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 02 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 01 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| *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.