Hartford Core Equity A (HAIAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 27 jun 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 26 jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 25 jun 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 24 jun 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 21 jun 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 20 jun 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 18 jun 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 17 jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 14 jun 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 13 jun 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 12 jun 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 11 jun 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 10 jun 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 07 jun 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 06 jun 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 05 jun 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 04 jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 03 jun 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 31 may 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 30 may 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 29 may 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 28 may 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 24 may 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 23 may 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 22 may 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 21 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 20 may 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 17 may 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 16 may 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 15 may 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 14 may 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 13 may 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 10 may 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 09 may 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 08 may 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 07 may 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 06 may 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 03 may 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 02 may 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 01 may 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 30 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 29 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 26 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 25 abr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 24 abr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 23 abr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 22 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 19 abr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 18 abr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 17 abr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 16 abr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 15 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 12 abr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 11 abr 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 10 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 09 abr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 08 abr 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 05 abr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 04 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 03 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 02 abr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 01 abr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 28 mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 27 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 26 mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 25 mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 22 mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 21 mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 20 mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 19 mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 18 mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 15 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 14 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 13 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 12 mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 11 mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 08 mar 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 07 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 06 mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 05 mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 04 mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 01 mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 29 feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 28 feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 27 feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 26 feb 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 23 feb 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 22 feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 21 feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 20 feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 16 feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 15 feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 14 feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 13 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 12 feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 09 feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 08 feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 07 feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 06 feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.