U.S. markets closed

Hartford International Opp HLS IA (HIAOX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
16.27-0.14 (-0.85%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202416.2716.2716.2716.2716.27-
13 jun 202416.4116.4116.4116.4116.41-
12 jun 202416.5716.5716.5716.5716.57-
11 jun 202416.3916.3916.3916.3916.39-
10 jun 202416.5716.5716.5716.5716.57-
07 jun 202416.5016.5016.5016.5016.50-
06 jun 202416.6816.6816.6816.6816.68-
05 jun 202416.6516.6516.6516.6516.65-
04 jun 202416.4916.4916.4916.4916.49-
03 jun 202416.5916.5916.5916.5916.59-
31 may 202416.4116.4116.4116.4116.41-
30 may 202416.4116.4116.4116.4116.41-
29 may 202416.3316.3316.3316.3316.33-
28 may 202416.5716.5716.5716.5716.57-
24 may 202416.5716.5716.5716.5716.57-
23 may 202416.4616.4616.4616.4616.46-
22 may 202416.5216.5216.5216.5216.52-
21 may 202416.6316.6316.6316.6316.63-
20 may 202416.6816.6816.6816.6816.68-
17 may 202416.6716.6716.6716.6716.67-
16 may 202416.5916.5916.5916.5916.59-
15 may 202416.6716.6716.6716.6716.67-
14 may 202416.5116.5116.5116.5116.51-
13 may 202416.4116.4116.4116.4116.41-
10 may 202416.4016.4016.4016.4016.40-
09 may 202416.3716.3716.3716.3716.37-
08 may 202416.2416.2416.2416.2416.24-
07 may 202416.3016.3016.3016.3016.30-
06 may 202416.2516.2516.2516.2516.25-
03 may 202416.1416.1416.1416.1416.14-
02 may 202416.0016.0016.0016.0016.00-
01 may 202415.7615.7615.7615.7615.76-
30 abr 202415.7815.7815.7815.7815.78-
29 abr 202416.0316.0316.0316.0316.03-
26 abr 202415.9515.9515.9515.9515.95-
25 abr 202415.8415.8415.8415.8415.84-
24 abr 202415.7915.7915.7915.7915.79-
23 abr 202415.7715.7715.7715.7715.77-
22 abr 202415.5715.5715.5715.5715.57-
19 abr 202415.3715.3715.3715.3715.37-
18 abr 202415.4415.4415.4415.4415.44-
17 abr 202415.4615.4615.4615.4615.46-
16 abr 202415.4915.4915.4915.4915.49-
15 abr 202415.6115.6115.6115.6115.61-
12 abr 202415.6815.6815.6815.6815.68-
11 abr 202415.9415.9415.9415.9415.94-
10 abr 202415.9015.9015.9015.9015.90-
09 abr 202416.0516.0516.0516.0516.05-
08 abr 202416.0516.0516.0516.0516.05-
05 abr 202415.9715.9715.9715.9715.97-
04 abr 202415.9015.9015.9015.9015.90-
03 abr 202415.9915.9915.9915.9915.99-
02 abr 202415.8915.8915.8915.8915.89-
01 abr 202415.9615.9615.9615.9615.96-
28 mar 202415.9815.9815.9815.9815.98-
27 mar 202416.0116.0116.0116.0116.01-
26 mar 202415.9315.9315.9315.9315.93-
25 mar 202415.8915.8915.8915.8915.89-
22 mar 202415.9415.9415.9415.9415.94-
21 mar 202415.9715.9715.9715.9715.97-
20 mar 202415.9415.9415.9415.9415.94-
19 mar 202415.7615.7615.7615.7615.76-
18 mar 202415.7515.7515.7515.7515.75-
15 mar 202415.7215.7215.7215.7215.72-
14 mar 202415.8315.8315.8315.8315.83-
13 mar 202415.9215.9215.9215.9215.92-
12 mar 202415.9115.9115.9115.9115.91-
11 mar 202415.7315.7315.7315.7315.73-
08 mar 202415.7815.7815.7815.7815.78-
07 mar 202415.8715.8715.8715.8715.87-
06 mar 202415.6515.6515.6515.6515.65-
05 mar 202415.4815.4815.4815.4815.48-
04 mar 202415.5715.5715.5715.5715.57-
01 mar 202415.5615.5615.5615.5615.56-
29 feb 202415.3815.3815.3815.3815.38-
28 feb 202415.3515.3515.3515.3515.35-
27 feb 202415.4815.4815.4815.4815.48-
26 feb 202415.4515.4515.4515.4515.45-
23 feb 202415.4715.4715.4715.4715.47-
22 feb 202415.4115.4115.4115.4115.41-
21 feb 202415.2115.2115.2115.2115.21-
20 feb 202415.2115.2115.2115.2115.21-
16 feb 202415.2015.2015.2015.2015.20-
15 feb 202415.1515.1515.1515.1515.15-
14 feb 202415.0615.0615.0615.0615.06-
13 feb 202414.9014.9014.9014.9014.90-
12 feb 202415.1015.1015.1015.1015.10-
09 feb 202415.1015.1015.1015.1015.10-
08 feb 202415.0415.0415.0415.0415.04-
07 feb 202415.0515.0515.0515.0515.05-
06 feb 202415.0315.0315.0315.0315.03-
05 feb 202414.9314.9314.9314.9314.93-
02 feb 202414.9714.9714.9714.9714.97-
01 feb 202415.0815.0815.0815.0815.08-
31 ene 202414.9214.9214.9214.9214.92-
30 ene 202415.0515.0515.0515.0515.05-
29 ene 202415.0815.0815.0815.0815.08-
26 ene 202415.0015.0015.0015.0015.00-
25 ene 202414.9814.9814.9814.9814.98-
24 ene 202414.9214.9214.9214.9214.92-
*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...