Australia markets closed

Hartford Small Company I (IHSIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.11-0.15 (-0.74%)
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.1120.1120.1120.1120.11-
24 Apr 202420.2620.2620.2620.2620.26-
23 Apr 202420.3620.3620.3620.3620.36-
22 Apr 202419.9819.9819.9819.9819.98-
19 Apr 202419.7519.7519.7519.7519.75-
18 Apr 202419.8119.8119.8119.8119.81-
17 Apr 202419.9419.9419.9419.9419.94-
16 Apr 202420.1320.1320.1320.1320.13-
15 Apr 202420.1820.1820.1820.1820.18-
12 Apr 202420.4920.4920.4920.4920.49-
11 Apr 202420.9520.9520.9520.9520.95-
10 Apr 202420.8320.8320.8320.8320.83-
09 Apr 202421.1921.1921.1921.1921.19-
08 Apr 202421.0321.0321.0321.0321.03-
05 Apr 202420.8920.8920.8920.8920.89-
04 Apr 202420.7320.7320.7320.7320.73-
03 Apr 202420.9720.9720.9720.9720.97-
02 Apr 202420.9520.9520.9520.9520.95-
01 Apr 202421.3421.3421.3421.3421.34-
28 Mar 202421.5221.5221.5221.5221.52-
27 Mar 202421.3921.3921.3921.3921.39-
26 Mar 202421.0721.0721.0721.0721.07-
25 Mar 202421.0821.0821.0821.0821.08-
22 Mar 202421.2021.2021.2021.2021.20-
21 Mar 202421.3721.3721.3721.3721.37-
20 Mar 202421.1621.1621.1621.1621.16-
19 Mar 202420.9020.9020.9020.9020.90-
18 Mar 202420.7120.7120.7120.7120.71-
15 Mar 202420.6620.6620.6620.6620.66-
14 Mar 202420.6220.6220.6220.6220.62-
13 Mar 202420.9020.9020.9020.9020.90-
12 Mar 202420.8620.8620.8620.8620.86-
11 Mar 202420.7520.7520.7520.7520.75-
08 Mar 202420.9620.9620.9620.9620.96-
07 Mar 202421.0321.0321.0321.0321.03-
06 Mar 202420.8320.8320.8320.8320.83-
05 Mar 202420.7220.7220.7220.7220.72-
04 Mar 202421.0521.0521.0521.0521.05-
01 Mar 202421.1521.1521.1521.1521.15-
29 Feb 202420.8720.8720.8720.8720.87-
28 Feb 202420.8420.8420.8420.8420.84-
27 Feb 202421.0721.0721.0721.0721.07-
26 Feb 202420.9020.9020.9020.9020.90-
23 Feb 202420.7620.7620.7620.7620.76-
22 Feb 202420.6420.6420.6420.6420.64-
21 Feb 202420.4220.4220.4220.4220.42-
20 Feb 202420.6120.6120.6120.6120.61-
16 Feb 202420.9120.9120.9120.9120.91-
15 Feb 202421.0021.0021.0021.0021.00-
14 Feb 202420.6720.6720.6720.6720.67-
13 Feb 202420.2520.2520.2520.2520.25-
12 Feb 202420.9020.9020.9020.9020.90-
09 Feb 202420.7520.7520.7520.7520.75-
08 Feb 202420.4820.4820.4820.4820.48-
07 Feb 202420.1820.1820.1820.1820.18-
06 Feb 202420.0920.0920.0920.0920.09-
05 Feb 202419.8719.8719.8719.8719.87-
02 Feb 202420.0420.0420.0420.0420.04-
01 Feb 202420.0320.0320.0320.0320.03-
31 Jan 202419.6819.6819.6819.6819.68-
30 Jan 202420.0420.0420.0420.0420.04-
29 Jan 202420.3120.3120.3120.3120.31-
26 Jan 202419.9519.9519.9519.9519.95-
25 Jan 202419.9619.9619.9619.9619.96-
24 Jan 202419.8319.8319.8319.8319.83-
23 Jan 202420.0020.0020.0020.0020.00-
22 Jan 202420.0220.0220.0220.0220.02-
19 Jan 202419.6919.6919.6919.6919.69-
18 Jan 202419.6119.6119.6119.6119.61-
17 Jan 202419.5319.5319.5319.5319.53-
16 Jan 202419.6519.6519.6519.6519.65-
12 Jan 202419.7519.7519.7519.7519.75-
11 Jan 202419.7619.7619.7619.7619.76-
10 Jan 202419.8619.8619.8619.8619.86-
09 Jan 202419.7519.7519.7519.7519.75-
08 Jan 202419.8119.8119.8119.8119.81-
05 Jan 202419.3119.3119.3119.3119.31-
04 Jan 202419.3319.3319.3319.3319.33-
03 Jan 202419.3419.3419.3419.3419.34-
02 Jan 202419.9119.9119.9119.9119.91-
29 Dec 202320.1120.1120.1120.1120.11-
28 Dec 202320.3320.3320.3320.3320.33-
27 Dec 202320.3920.3920.3920.3920.39-
26 Dec 202320.2420.2420.2420.2420.24-
22 Dec 202319.9919.9919.9919.9919.99-
21 Dec 202319.8319.8319.8319.8319.83-
20 Dec 202319.5019.5019.5019.5019.50-
19 Dec 202319.9419.9419.9419.9419.94-
18 Dec 202319.6719.6719.6719.6719.67-
15 Dec 202319.6919.6919.6919.6919.69-
14 Dec 202319.7319.7319.7319.7319.73-
13 Dec 202319.2919.2919.2919.2919.29-
12 Dec 202318.7818.7818.7818.7818.78-
11 Dec 202318.6818.6818.6818.6818.68-
08 Dec 202318.6218.6218.6218.6218.62-
07 Dec 202318.4718.4718.4718.4718.47-
06 Dec 202318.3518.3518.3518.3518.35-
05 Dec 202318.4018.4018.4018.4018.40-
04 Dec 202318.6718.6718.6718.6718.67-
01 Dec 202318.5618.5618.5618.5618.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...