U.S. markets closed

Hartford Small Cap Growth HLS IB (HBSGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.16+0.10 (+0.40%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202425.1625.1625.1625.1625.16-
30 may 202425.0625.0625.0625.0625.06-
29 may 202424.9324.9324.9324.9324.93-
28 may 202425.2625.2625.2625.2625.26-
24 may 202425.3025.3025.3025.3025.30-
23 may 202424.9824.9824.9824.9824.98-
22 may 202425.3125.3125.3125.3125.31-
21 may 202425.4425.4425.4425.4425.44-
20 may 202425.4925.4925.4925.4925.49-
17 may 202425.3125.3125.3125.3125.31-
16 may 202425.3825.3825.3825.3825.38-
15 may 202425.5825.5825.5825.5825.58-
14 may 202425.1825.1825.1825.1825.18-
13 may 202424.9324.9324.9324.9324.93-
10 may 202424.9424.9424.9424.9424.94-
09 may 202425.0425.0425.0425.0425.04-
08 may 202424.8424.8424.8424.8424.84-
07 may 202425.0725.0725.0725.0725.07-
06 may 202424.9624.9624.9624.9624.96-
03 may 202424.5124.5124.5124.5124.51-
02 may 202424.3024.3024.3024.3024.30-
01 may 202423.9723.9723.9723.9723.97-
30 abr 202423.9523.9523.9523.9523.95-
29 abr 202424.4724.4724.4724.4724.47-
26 abr 202424.2724.2724.2724.2724.27-
25 abr 202423.9923.9923.9923.9923.99-
24 abr 202424.1324.1324.1324.1324.13-
23 abr 202424.2124.2124.2124.2124.21-
22 abr 202423.7723.7723.7723.7723.77-
19 abr 202423.4923.4923.4923.4923.49-
18 abr 202423.7023.7023.7023.7023.70-
17 abr 202423.9023.9023.9023.9023.90-
16 abr 202424.1324.1324.1324.1324.13-
15 abr 202424.1224.1224.1224.1224.12-
12 abr 202424.4924.4924.4924.4924.49-
11 abr 202425.0725.0725.0725.0725.07-
10 abr 202424.9024.9024.9024.9024.90-
09 abr 202425.3825.3825.3825.3825.38-
08 abr 202425.2125.2125.2125.2125.21-
05 abr 202425.1225.1225.1225.1225.12-
04 abr 202424.9224.9224.9224.9224.92-
03 abr 202425.2525.2525.2525.2525.25-
02 abr 202425.1625.1625.1625.1625.16-
01 abr 202425.6825.6825.6825.6825.68-
28 mar 202425.8725.8725.8725.8725.87-
27 mar 202425.7925.7925.7925.7925.79-
26 mar 202425.3725.3725.3725.3725.37-
25 mar 202425.3825.3825.3825.3825.38-
22 mar 202425.4025.4025.4025.4025.40-
21 mar 202425.6325.6325.6325.6325.63-
20 mar 202425.2925.2925.2925.2925.29-
19 mar 202424.9224.9224.9224.9224.92-
18 mar 202424.8224.8224.8224.8224.82-
15 mar 202424.9624.9624.9624.9624.96-
14 mar 202424.9424.9424.9424.9424.94-
13 mar 202425.3025.3025.3025.3025.30-
12 mar 202425.2425.2425.2425.2425.24-
11 mar 202425.1525.1525.1525.1525.15-
08 mar 202425.3625.3625.3625.3625.36-
07 mar 202425.5225.5225.5225.5225.52-
06 mar 202425.2525.2525.2525.2525.25-
05 mar 202425.0825.0825.0825.0825.08-
04 mar 202425.4225.4225.4225.4225.42-
01 mar 202425.4825.4825.4825.4825.48-
29 feb 202425.1325.1325.1325.1325.13-
28 feb 202425.0425.0425.0425.0425.04-
27 feb 202425.2625.2625.2625.2625.26-
26 feb 202425.0425.0425.0425.0425.04-
23 feb 202424.8524.8524.8524.8524.85-
22 feb 202424.7924.7924.7924.7924.79-
21 feb 202424.3724.3724.3724.3724.37-
20 feb 202424.5624.5624.5624.5624.56-
16 feb 202424.9424.9424.9424.9424.94-
15 feb 202425.2625.2625.2625.2625.26-
14 feb 202424.7824.7824.7824.7824.78-
13 feb 202424.2424.2424.2424.2424.24-
12 feb 202425.0825.0825.0825.0825.08-
09 feb 202424.8624.8624.8624.8624.86-
08 feb 202424.4224.4224.4224.4224.42-
07 feb 202424.1224.1224.1224.1224.12-
06 feb 202424.0524.0524.0524.0524.05-
05 feb 202424.1924.1924.1924.1924.19-
02 feb 202424.1924.1924.1924.1924.19-
01 feb 202424.1524.1524.1524.1524.15-
31 ene 202423.6723.6723.6723.6723.67-
30 ene 202424.1924.1924.1924.1924.19-
29 ene 202424.3424.3424.3424.3424.34-
26 ene 202423.9223.9223.9223.9223.92-
25 ene 202423.8823.8823.8823.8823.88-
24 ene 202423.7623.7623.7623.7623.76-
23 ene 202423.9523.9523.9523.9523.95-
22 ene 202423.9623.9623.9623.9623.96-
19 ene 202423.5423.5423.5423.5423.54-
18 ene 202423.2623.2623.2623.2623.26-
17 ene 202423.1023.1023.1023.1023.10-
16 ene 202423.2623.2623.2623.2623.26-
12 ene 202423.4123.4123.4123.4123.41-
11 ene 202423.4323.4323.4323.4323.43-
10 ene 202423.4823.4823.4823.4823.48-
09 ene 202423.4423.4423.4423.4423.44-
*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...