Hartford Growth Opportunities R6 (HGOVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 24 June 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 21 June 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 20 June 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 18 June 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 17 June 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 14 June 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 13 June 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 12 June 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 11 June 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 10 June 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 07 June 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 06 June 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 05 June 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 04 June 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 03 June 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 31 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 30 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 29 May 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 28 May 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 24 May 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 23 May 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 22 May 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 21 May 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 20 May 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 17 May 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 16 May 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 15 May 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 14 May 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 13 May 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 10 May 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 09 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 08 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 07 May 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 06 May 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 03 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 02 May 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 01 May 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 30 Apr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 29 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 26 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 25 Apr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 24 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 23 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 22 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 19 Apr 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 18 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 17 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 16 Apr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 15 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 12 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 11 Apr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 10 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 09 Apr 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 08 Apr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 05 Apr 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 04 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 03 Apr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 02 Apr 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 01 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 28 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 27 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 26 Mar 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 25 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 22 Mar 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 21 Mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 20 Mar 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 19 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 18 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 15 Mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 14 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 13 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 12 Mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 11 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 08 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 07 Mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 06 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 05 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 04 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 01 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 29 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 28 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 27 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 26 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 23 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 22 Feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 21 Feb 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 20 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 16 Feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 15 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 14 Feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 13 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 12 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 09 Feb 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 08 Feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 07 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 06 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 05 Feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 02 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 01 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| *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.