U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,994.75 +67.50 (+0.34%) E-mini Russell 2000 Index Futur
2,074.00 +9.00 (+0.44%) Petróleo
81.96 +0.42 (+0.52%) Oro
2,337.30 -2.30 (-0.10%)
Hartford Growth Opportunities I (HGOIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 27 jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 26 jun 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 25 jun 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 24 jun 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 21 jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 20 jun 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 18 jun 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 17 jun 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 14 jun 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 13 jun 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 12 jun 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 11 jun 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 10 jun 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 07 jun 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 06 jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 05 jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 04 jun 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 03 jun 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 31 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 30 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 29 may 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 28 may 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 24 may 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 23 may 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 22 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 21 may 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 20 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 17 may 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 16 may 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 15 may 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 14 may 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 13 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 10 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 09 may 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 08 may 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 07 may 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 06 may 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 03 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 02 may 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 01 may 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 30 abr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 29 abr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 26 abr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 25 abr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 24 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 23 abr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 22 abr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 19 abr 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 18 abr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 17 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 abr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 15 abr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 12 abr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 11 abr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 10 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 09 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 08 abr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 05 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 04 abr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 03 abr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 02 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 01 abr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 28 mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 27 mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 26 mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 25 mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 22 mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 21 mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 20 mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 19 mar 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 18 mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 15 mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 14 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 13 mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 12 mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 11 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 08 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 07 mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 06 mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 05 mar 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 04 mar 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 01 mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 29 feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 28 feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 27 feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 26 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 23 feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 22 feb 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 21 feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 20 feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 16 feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 15 feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 14 feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 13 feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 12 feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 09 feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 08 feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 07 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 06 feb 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| *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.