U.S. markets close in 3 hours 29 minutes

Hartford Stock HLS IB (HIBSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
99.66+0.49 (+0.49%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 2024------
06 may 202499.6699.6699.6699.6699.66-
03 may 202499.1799.1799.1799.1799.17-
02 may 202498.6598.6598.6598.6598.65-
01 may 202498.5198.5198.5198.5198.51-
30 abr 202498.5698.5698.5698.5698.56-
29 abr 202499.3699.3699.3699.3699.36-
26 abr 202499.2299.2299.2299.2299.22-
25 abr 202499.2199.2199.2199.2199.21-
24 abr 202499.2199.2199.2199.2199.21-
23 abr 202499.3499.3499.3499.3499.34-
22 abr 202498.7098.7098.7098.7098.70-
19 abr 202498.0898.0898.0898.0898.08-
18 abr 202497.5197.5197.5197.5197.51-
17 abr 202497.5197.5197.5197.5197.51-
16 abr 202497.4097.4097.4097.4097.40-
15 abr 202497.5197.5197.5197.5197.51-
12 abr 202497.9897.9897.9897.9897.98-
11 abr 202498.8698.8698.8698.8698.86-
10 abr 202498.9998.9998.9998.9998.99-
09 abr 2024100.20100.20100.20100.20100.20-
08 abr 202499.9199.9199.9199.9199.91-
05 abr 202499.9599.9599.9599.9599.95-
04 abr 202499.3299.3299.3299.3299.32-
03 abr 2024100.20100.20100.20100.20100.20-
02 abr 2024100.73100.73100.73100.73100.73-
01 abr 2024101.46101.46101.46101.46101.46-
28 mar 2024102.29102.29102.29102.29102.29-
27 mar 2024102.11102.11102.11102.11102.11-
26 mar 2024100.82100.82100.82100.82100.82-
25 mar 2024100.83100.83100.83100.83100.83-
22 mar 2024101.48101.48101.48101.48101.48-
21 mar 2024102.04102.04102.04102.04102.04-
20 mar 2024102.08102.08102.08102.08102.08-
19 mar 2024101.55101.55101.55101.55101.55-
18 mar 2024100.95100.95100.95100.95100.95-
15 mar 2024100.95100.95100.95100.95100.95-
14 mar 2024101.55101.55101.55101.55101.55-
13 mar 2024101.94101.94101.94101.94101.94-
12 mar 2024101.93101.93101.93101.93101.93-
11 mar 2024101.39101.39101.39101.39101.39-
08 mar 2024101.10101.10101.10101.10101.10-
07 mar 2024101.31101.31101.31101.31101.31-
06 mar 2024100.87100.87100.87100.87100.87-
05 mar 2024100.60100.60100.60100.60100.60-
04 mar 2024101.28101.28101.28101.28101.28-
01 mar 2024101.23101.23101.23101.23101.23-
29 feb 2024101.11101.11101.11101.11101.11-
28 feb 2024101.33101.33101.33101.33101.33-
27 feb 2024101.23101.23101.23101.23101.23-
26 feb 2024101.18101.18101.18101.18101.18-
23 feb 2024101.60101.60101.60101.60101.60-
22 feb 2024101.25101.25101.25101.25101.25-
21 feb 2024100.25100.25100.25100.25100.25-
20 feb 202499.7899.7899.7899.7899.78-
16 feb 202499.6999.6999.6999.6999.69-
15 feb 202499.9299.9299.9299.9299.92-
14 feb 202499.2299.2299.2299.2299.22-
13 feb 202498.5698.5698.5698.5698.56-
12 feb 202499.4099.4099.4099.4099.40-
09 feb 202499.3599.3599.3599.3599.35-
08 feb 202499.3499.3499.3499.3499.34-
07 feb 202499.4199.4199.4199.4199.41-
06 feb 202498.8898.8898.8898.8898.88-
05 feb 202498.1898.1898.1898.1898.18-
02 feb 202498.9098.9098.9098.9098.90-
01 feb 202499.0399.0399.0399.0399.03-
31 ene 202497.9897.9897.9897.9897.98-
30 ene 202498.4698.4698.4698.4698.46-
29 ene 202498.1198.1198.1198.1198.11-
26 ene 202497.6097.6097.6097.6097.60-
25 ene 202497.1797.1797.1797.1797.17-
24 ene 202497.0597.0597.0597.0597.05-
23 ene 202497.7197.7197.7197.7197.71-
22 ene 202497.4197.4197.4197.4197.41-
19 ene 202497.3697.3697.3697.3697.36-
18 ene 202496.8396.8396.8396.8396.83-
17 ene 202496.3696.3696.3696.3696.36-
16 ene 202496.6396.6396.6396.6396.63-
12 ene 202497.0897.0897.0897.0897.08-
11 ene 202496.7796.7796.7796.7796.77-
10 ene 202496.8396.8396.8396.8396.83-
09 ene 202496.4096.4096.4096.4096.40-
08 ene 202496.6596.6596.6596.6596.65-
05 ene 202495.9495.9495.9495.9495.94-
04 ene 202496.1396.1396.1396.1396.13-
03 ene 202496.0696.0696.0696.0696.06-
02 ene 202496.7496.7496.7496.7496.74-
29 dic 202396.6096.6096.6096.6096.60-
28 dic 202396.5596.5596.5596.5596.55-
27 dic 202396.3796.3796.3796.3796.37-
26 dic 202396.1496.1496.1496.1496.14-
22 dic 202395.7595.7595.7595.7595.75-
22 dic 20231.009 Dividendo
21 dic 202396.7096.7096.7096.7095.69-
20 dic 202395.7195.7195.7195.7194.71-
19 dic 202396.9896.9896.9896.9895.97-
18 dic 202396.5996.5996.5996.5995.58-
15 dic 202396.1696.1696.1696.1695.16-
14 dic 202396.4296.4296.4296.4295.41-
*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...