Hartford Core Equity R4 (HGISX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 02 jul 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 01 jul 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 28 jun 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 27 jun 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 26 jun 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 25 jun 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 24 jun 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 21 jun 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 20 jun 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 18 jun 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 17 jun 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 14 jun 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 13 jun 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 12 jun 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 11 jun 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 10 jun 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 07 jun 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 06 jun 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 05 jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 04 jun 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 03 jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 31 may 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 30 may 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 29 may 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 28 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 24 may 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 23 may 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 22 may 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 21 may 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 20 may 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 17 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 16 may 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 15 may 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 14 may 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 13 may 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 10 may 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 09 may 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 08 may 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 07 may 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 06 may 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 03 may 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 02 may 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 01 may 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 30 abr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 29 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 26 abr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 25 abr 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 24 abr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 23 abr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 22 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 19 abr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 18 abr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 17 abr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 16 abr 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 15 abr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 12 abr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 11 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 10 abr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 09 abr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 08 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 05 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 04 abr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 03 abr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 02 abr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 01 abr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 28 mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 27 mar 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 26 mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 25 mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 22 mar 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 21 mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 20 mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 19 mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 18 mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 15 mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 14 mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 13 mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 12 mar 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 11 mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 08 mar 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 07 mar 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 06 mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 05 mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 04 mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 01 mar 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 29 feb 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 28 feb 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 27 feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 26 feb 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 23 feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 22 feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 21 feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 20 feb 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 16 feb 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 15 feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 14 feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 13 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 12 feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 09 feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| *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.