Hartford Healthcare F (HGHFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

43.13

-0.24

(-0.55%)

Al cierre: 08:00PM EDT

Periodo de tiempo:

15 jun 2023 - 15 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	43.13	43.13	43.13	43.13	43.13	-
13 jun 2024	43.37	43.37	43.37	43.37	43.37	-
12 jun 2024	43.46	43.46	43.46	43.46	43.46	-
11 jun 2024	43.34	43.34	43.34	43.34	43.34	-
10 jun 2024	43.45	43.45	43.45	43.45	43.45	-
07 jun 2024	43.30	43.30	43.30	43.30	43.30	-
06 jun 2024	43.45	43.45	43.45	43.45	43.45	-
05 jun 2024	43.36	43.36	43.36	43.36	43.36	-
04 jun 2024	42.89	42.89	42.89	42.89	42.89	-
03 jun 2024	42.76	42.76	42.76	42.76	42.76	-
31 may 2024	41.98	41.98	41.98	41.98	41.98	-
30 may 2024	41.98	41.98	41.98	41.98	41.98	-
29 may 2024	41.95	41.95	41.95	41.95	41.95	-
28 may 2024	42.30	42.30	42.30	42.30	42.30	-
24 may 2024	42.70	42.70	42.70	42.70	42.70	-
23 may 2024	42.64	42.64	42.64	42.64	42.64	-
22 may 2024	43.14	43.14	43.14	43.14	43.14	-
21 may 2024	43.12	43.12	43.12	43.12	43.12	-
20 may 2024	43.10	43.10	43.10	43.10	43.10	-
17 may 2024	43.07	43.07	43.07	43.07	43.07	-
16 may 2024	43.12	43.12	43.12	43.12	43.12	-
15 may 2024	43.25	43.25	43.25	43.25	43.25	-
14 may 2024	42.61	42.61	42.61	42.61	42.61	-
13 may 2024	42.34	42.34	42.34	42.34	42.34	-
10 may 2024	42.53	42.53	42.53	42.53	42.53	-
09 may 2024	42.57	42.57	42.57	42.57	42.57	-
08 may 2024	42.26	42.26	42.26	42.26	42.26	-
07 may 2024	42.48	42.48	42.48	42.48	42.48	-
06 may 2024	42.10	42.10	42.10	42.10	42.10	-
03 may 2024	41.85	41.85	41.85	41.85	41.85	-
02 may 2024	41.81	41.81	41.81	41.81	41.81	-
01 may 2024	41.69	41.69	41.69	41.69	41.69	-
30 abr 2024	41.51	41.51	41.51	41.51	41.51	-
29 abr 2024	41.43	41.43	41.43	41.43	41.43	-
26 abr 2024	41.22	41.22	41.22	41.22	41.22	-
25 abr 2024	41.18	41.18	41.18	41.18	41.18	-
24 abr 2024	41.33	41.33	41.33	41.33	41.33	-
23 abr 2024	41.38	41.38	41.38	41.38	41.38	-
22 abr 2024	40.76	40.76	40.76	40.76	40.76	-
19 abr 2024	40.54	40.54	40.54	40.54	40.54	-
18 abr 2024	40.55	40.55	40.55	40.55	40.55	-
17 abr 2024	40.70	40.70	40.70	40.70	40.70	-
16 abr 2024	40.76	40.76	40.76	40.76	40.76	-
15 abr 2024	40.81	40.81	40.81	40.81	40.81	-
12 abr 2024	41.02	41.02	41.02	41.02	41.02	-
11 abr 2024	41.69	41.69	41.69	41.69	41.69	-
10 abr 2024	41.76	41.76	41.76	41.76	41.76	-
09 abr 2024	42.19	42.19	42.19	42.19	42.19	-
08 abr 2024	42.05	42.05	42.05	42.05	42.05	-
05 abr 2024	42.12	42.12	42.12	42.12	42.12	-
04 abr 2024	41.73	41.73	41.73	41.73	41.73	-
03 abr 2024	42.24	42.24	42.24	42.24	42.24	-
02 abr 2024	42.17	42.17	42.17	42.17	42.17	-
01 abr 2024	42.94	42.94	42.94	42.94	42.94	-
28 mar 2024	43.38	43.38	43.38	43.38	43.38	-
27 mar 2024	43.33	43.33	43.33	43.33	43.33	-
26 mar 2024	42.77	42.77	42.77	42.77	42.77	-
25 mar 2024	42.59	42.59	42.59	42.59	42.59	-
22 mar 2024	42.71	42.71	42.71	42.71	42.71	-
21 mar 2024	42.81	42.81	42.81	42.81	42.81	-
20 mar 2024	42.75	42.75	42.75	42.75	42.75	-
19 mar 2024	42.79	42.79	42.79	42.79	42.79	-
18 mar 2024	42.29	42.29	42.29	42.29	42.29	-
15 mar 2024	42.18	42.18	42.18	42.18	42.18	-
14 mar 2024	42.32	42.32	42.32	42.32	42.32	-
13 mar 2024	42.60	42.60	42.60	42.60	42.60	-
12 mar 2024	42.77	42.77	42.77	42.77	42.77	-
11 mar 2024	42.66	42.66	42.66	42.66	42.66	-
08 mar 2024	42.85	42.85	42.85	42.85	42.85	-
07 mar 2024	42.98	42.98	42.98	42.98	42.98	-
06 mar 2024	42.67	42.67	42.67	42.67	42.67	-
05 mar 2024	42.41	42.41	42.41	42.41	42.41	-
04 mar 2024	42.82	42.82	42.82	42.82	42.82	-
01 mar 2024	42.98	42.98	42.98	42.98	42.98	-
29 feb 2024	42.47	42.47	42.47	42.47	42.47	-
28 feb 2024	42.89	42.89	42.89	42.89	42.89	-
27 feb 2024	43.28	43.28	43.28	43.28	43.28	-
26 feb 2024	43.14	43.14	43.14	43.14	43.14	-
23 feb 2024	43.11	43.11	43.11	43.11	43.11	-
22 feb 2024	42.98	42.98	42.98	42.98	42.98	-
21 feb 2024	42.51	42.51	42.51	42.51	42.51	-
20 feb 2024	42.56	42.56	42.56	42.56	42.56	-
16 feb 2024	42.79	42.79	42.79	42.79	42.79	-
15 feb 2024	42.51	42.51	42.51	42.51	42.51	-
14 feb 2024	42.19	42.19	42.19	42.19	42.19	-
13 feb 2024	41.72	41.72	41.72	41.72	41.72	-
12 feb 2024	42.33	42.33	42.33	42.33	42.33	-
09 feb 2024	42.21	42.21	42.21	42.21	42.21	-
08 feb 2024	42.18	42.18	42.18	42.18	42.18	-
07 feb 2024	42.06	42.06	42.06	42.06	42.06	-
06 feb 2024	41.96	41.96	41.96	41.96	41.96	-
05 feb 2024	41.57	41.57	41.57	41.57	41.57	-
02 feb 2024	41.42	41.42	41.42	41.42	41.42	-
01 feb 2024	41.57	41.57	41.57	41.57	41.57	-
31 ene 2024	40.93	40.93	40.93	40.93	40.93	-
30 ene 2024	40.99	40.99	40.99	40.99	40.99	-
29 ene 2024	41.00	41.00	41.00	41.00	41.00	-
26 ene 2024	40.63	40.63	40.63	40.63	40.63	-
25 ene 2024	40.44	40.44	40.44	40.44	40.44	-
24 ene 2024	40.60	40.60	40.60	40.60	40.60	-
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Hartford Healthcare F (HGHFX)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)