Hartford Healthcare A (HGHAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:06PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 may 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 01 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 30 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 29 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 26 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 25 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 24 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 23 abr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 19 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 18 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 17 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 16 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 15 abr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 12 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 11 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 10 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 09 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 08 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 05 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 04 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 03 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 02 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 01 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 28 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 27 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 26 mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 25 mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 22 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 21 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 20 mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 19 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 18 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 15 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 14 mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 13 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 12 mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 11 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 07 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 06 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 05 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 04 mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 01 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 29 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 28 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 27 feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 26 feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 22 feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 21 feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 20 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 16 feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 15 feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 14 feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 13 feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 12 feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 09 feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 08 feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 07 feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 06 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 05 feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 02 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 01 feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 31 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 30 ene 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 29 ene 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 26 ene 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 25 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 24 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 23 ene 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 22 ene 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 19 ene 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 18 ene 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 17 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 16 ene 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 12 ene 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 11 ene 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 10 ene 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 09 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 08 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 05 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 04 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 03 ene 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 02 ene 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 29 dic 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 28 dic 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 27 dic 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 26 dic 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 22 dic 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 21 dic 2023 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 20 dic 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 19 dic 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 18 dic 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 15 dic 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 14 dic 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 13 dic 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 dic 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| *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.