U.S. markets open in 4 hours 57 minutes
F S&P 500
5,366.25 -5.00 (-0.09%) F Dow Jones
38,863.00 -66.00 (-0.17%) F Nasdaq
19,085.75 -24.00 (-0.13%) E-mini Russell 2000 Index Futur
2,028.30 -7.60 (-0.37%) Petróleo
77.66 -0.08 (-0.10%) Oro
2,322.60 -4.40 (-0.19%)
Hartford Small Cap Growth R3 (HSLRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 07 jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 06 jun 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 05 jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 04 jun 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 03 jun 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 31 may 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 30 may 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 29 may 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 28 may 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 24 may 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 23 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 22 may 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 21 may 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 20 may 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 17 may 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 16 may 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 15 may 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 14 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 13 may 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 10 may 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 09 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 08 may 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 07 may 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 06 may 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 03 may 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 02 may 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 01 may 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 30 abr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 29 abr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 abr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 25 abr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 24 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 22 abr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 19 abr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 18 abr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 17 abr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 16 abr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 15 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 11 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 10 abr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 09 abr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 08 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 05 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 04 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 03 abr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 02 abr 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 01 abr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 28 mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 27 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 26 mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 25 mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 22 mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 21 mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 20 mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 19 mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 18 mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 15 mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 14 mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 13 mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 12 mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 11 mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 08 mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 07 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 06 mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 05 mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 04 mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 01 mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 29 feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 28 feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 27 feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 26 feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 23 feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 21 feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 20 feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 16 feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 15 feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 14 feb 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 13 feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 12 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 09 feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 08 feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 07 feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 06 feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 05 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 02 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 01 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 31 ene 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 30 ene 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 29 ene 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 26 ene 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 25 ene 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 24 ene 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 23 ene 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 22 ene 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 19 ene 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 18 ene 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| *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.