Advertisement
U.S. Markets close in 2 hrs

Hartford Small Company R3 (IHSRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
22.81-0.14 (-0.61%)
As of 08:06AM EDT. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 202422.8122.8122.8122.8122.81-
Oct 21, 202422.9522.9522.9522.9522.95-
Oct 18, 202423.1723.1723.1723.1723.17-
Oct 17, 202423.2123.2123.2123.2123.21-
Oct 16, 202423.2923.2923.2923.2923.29-
Oct 15, 202423.0023.0023.0023.0023.00-
Oct 14, 202423.1323.1323.1323.1323.13-
Oct 11, 202422.9122.9122.9122.9122.91-
Oct 10, 202422.4822.4822.4822.4822.48-
Oct 09, 202422.6522.6522.6522.6522.65-
Oct 08, 202422.5922.5922.5922.5922.59-
Oct 07, 202422.4522.4522.4522.4522.45-
Oct 04, 202422.6822.6822.6822.6822.68-
Oct 03, 202422.4322.4322.4322.4322.43-
Oct 02, 202422.5922.5922.5922.5922.59-
Oct 01, 202422.6422.6422.6422.6422.64-
Sep 30, 202422.8522.8522.8522.8522.85-
Sep 27, 202422.7722.7722.7722.7722.77-
Sep 26, 202422.6822.6822.6822.6822.68-
Sep 25, 202422.6422.6422.6422.6422.64-
Sep 24, 202422.9122.9122.9122.9122.91-
Sep 23, 202422.8722.8722.8722.8722.87-
Sep 20, 202422.9622.9622.9622.9622.96-
Sep 19, 202423.0123.0123.0123.0123.01-
Sep 18, 202422.5422.5422.5422.5422.54-
Sep 17, 202422.5022.5022.5022.5022.50-
Sep 16, 202422.3722.3722.3722.3722.37-
Sep 13, 202422.2922.2922.2922.2922.29-
Sep 12, 202421.9121.9121.9121.9121.91-
Sep 11, 202421.7221.7221.7221.7221.72-
Sep 10, 202421.5421.5421.5421.5421.54-
Sep 09, 202421.5721.5721.5721.5721.57-
Sep 06, 202421.3921.3921.3921.3921.39-
Sep 05, 202421.7821.7821.7821.7821.78-
Sep 04, 202421.9221.9221.9221.9221.92-
Sep 03, 202421.8921.8921.8921.8921.89-
Aug 30, 202422.5722.5722.5722.5722.57-
Aug 29, 202422.4322.4322.4322.4322.43-
Aug 28, 202422.3222.3222.3222.3222.32-
Aug 27, 202422.5222.5222.5222.5222.52-
Aug 26, 202422.6322.6322.6322.6322.63-
Aug 23, 202422.7022.7022.7022.7022.70-
Aug 22, 202422.2622.2622.2622.2622.26-
Aug 21, 202422.5122.5122.5122.5122.51-
Aug 20, 202422.0222.0222.0222.0222.02-
Aug 19, 202422.1922.1922.1922.1922.19-
Aug 16, 202421.9621.9621.9621.9621.96-
Aug 15, 202421.9021.9021.9021.9021.90-
Aug 14, 202421.4221.4221.4221.4221.42-
Aug 13, 202421.4721.4721.4721.4721.47-
Aug 12, 202421.2121.2121.2121.2121.21-
Aug 09, 202421.2821.2821.2821.2821.28-
Aug 08, 202421.3521.3521.3521.3521.35-
Aug 07, 202420.7920.7920.7920.7920.79-
Aug 06, 202421.0521.0521.0521.0521.05-
Aug 05, 202420.6420.6420.6420.6420.64-
Aug 02, 202421.2421.2421.2421.2421.24-
Aug 01, 202422.0222.0222.0222.0222.02-
Jul 31, 202422.4722.4722.4722.4722.47-
Jul 30, 202422.3222.3222.3222.3222.32-
Jul 29, 202422.3822.3822.3822.3822.38-
Jul 26, 202422.5522.5522.5522.5522.55-
Jul 25, 202422.2722.2722.2722.2722.27-
Jul 24, 202422.1222.1222.1222.1222.12-
Jul 23, 202422.5622.5622.5622.5622.56-
Jul 22, 202422.4122.4122.4122.4122.41-
Jul 19, 202422.0622.0622.0622.0622.06-
Jul 18, 202422.1322.1322.1322.1322.13-
Jul 17, 202422.5222.5222.5222.5222.52-
Jul 16, 202422.9722.9722.9722.9722.97-
Jul 15, 202422.3622.3622.3622.3622.36-
Jul 12, 202422.1722.1722.1722.1722.17-
Jul 11, 202421.9521.9521.9521.9521.95-
Jul 10, 202421.3821.3821.3821.3821.38-
Jul 09, 202421.2821.2821.2821.2821.28-
Jul 08, 202421.3121.3121.3121.3121.31-
Jul 05, 202421.1621.1621.1621.1621.16-
Jul 03, 202421.1321.1321.1321.1321.13-
Jul 02, 202421.0721.0721.0721.0721.07-
Jul 01, 202421.1021.1021.1021.1021.10-
Jun 28, 202421.2021.2021.2021.2021.20-
Jun 27, 202421.2121.2121.2121.2121.21-
Jun 26, 202420.9720.9720.9720.9720.97-
Jun 25, 202421.0621.0621.0621.0621.06-
Jun 24, 202421.2221.2221.2221.2221.22-
Jun 21, 202421.2121.2121.2121.2121.21-
Jun 20, 202421.1521.1521.1521.1521.15-
Jun 18, 202421.3321.3321.3321.3321.33-
Jun 17, 202421.2221.2221.2221.2221.22-
Jun 14, 202421.1021.1021.1021.1021.10-
Jun 13, 202421.4721.4721.4721.4721.47-
Jun 12, 202421.6321.6321.6321.6321.63-
Jun 11, 202421.2521.2521.2521.2521.25-
Jun 10, 202421.2621.2621.2621.2621.26-
Jun 07, 202421.0321.0321.0321.0321.03-
Jun 06, 202421.2221.2221.2221.2221.22-
Jun 05, 202421.3521.3521.3521.3521.35-
Jun 04, 202421.0021.0021.0021.0021.00-
Jun 03, 202421.1821.1821.1821.1821.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...