Hartford MidCap R5 (HFMTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 09 may 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 08 may 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 07 may 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 06 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 03 may 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 02 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 01 may 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 30 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 29 abr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 26 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 25 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 24 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 23 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 22 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 19 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 18 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 17 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 16 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 15 abr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 12 abr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 11 abr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 10 abr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 09 abr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 08 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 05 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 04 abr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 03 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 02 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 01 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 28 mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 27 mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 26 mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 25 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 22 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 21 mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 20 mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 19 mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 18 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 15 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 14 mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 13 mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 12 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 11 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 08 mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 07 mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 06 mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 05 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 04 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 01 mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 29 feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 28 feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 27 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 26 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 23 feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 22 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 21 feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 20 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 16 feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 15 feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 14 feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 13 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 12 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 09 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 08 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 07 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 06 feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 05 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 02 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 01 feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 31 ene 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 30 ene 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 29 ene 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 26 ene 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 25 ene 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 24 ene 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 23 ene 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 22 ene 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 19 ene 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 18 ene 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 17 ene 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 16 ene 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 12 ene 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 11 ene 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 10 ene 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 09 ene 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 08 ene 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 05 ene 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 04 ene 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 03 ene 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 02 ene 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 29 dic 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 28 dic 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 27 dic 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 26 dic 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 22 dic 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 21 dic 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 20 dic 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 19 dic 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 18 dic 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| *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.