Hartford Stock HLS IA (HSTAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 02 may 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
| 01 may 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 30 abr 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
| 29 abr 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| 26 abr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 25 abr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 24 abr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 23 abr 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| 22 abr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 19 abr 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 18 abr 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 17 abr 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 16 abr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 15 abr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
| 12 abr 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 11 abr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 10 abr 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 09 abr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 08 abr 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
| 05 abr 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 04 abr 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
| 03 abr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 02 abr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
| 01 abr 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| 28 mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 27 mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 26 mar 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 25 mar 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 22 mar 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 21 mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 20 mar 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| 19 mar 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 18 mar 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 15 mar 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 14 mar 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 13 mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 12 mar 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 11 mar 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
| 08 mar 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 07 mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 06 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 05 mar 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
| 04 mar 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| 01 mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 29 feb 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 28 feb 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 27 feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 26 feb 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 23 feb 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| 22 feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
| 21 feb 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
| 20 feb 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 16 feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 15 feb 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| 14 feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 13 feb 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 12 feb 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| 09 feb 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 08 feb 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 07 feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 06 feb 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 05 feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 02 feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 01 feb 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 31 ene 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
| 30 ene 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| 29 ene 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| 26 ene 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 25 ene 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
| 24 ene 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 23 ene 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
| 22 ene 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 19 ene 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 18 ene 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
| 17 ene 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 16 ene 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 12 ene 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
| 11 ene 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 10 ene 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 09 ene 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| 08 ene 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
| 05 ene 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
| 04 ene 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 03 ene 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| 02 ene 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
| 29 dic 2023 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
| 28 dic 2023 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| 27 dic 2023 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 26 dic 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 22 dic 2023 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 22 dic 2023 | 1.252 Dividendo | |||||
| 21 dic 2023 | 97.02 | 97.02 | 97.02 | 97.02 | 95.77 | - |
| 20 dic 2023 | 96.02 | 96.02 | 96.02 | 96.02 | 94.78 | - |
| 19 dic 2023 | 97.30 | 97.30 | 97.30 | 97.30 | 96.04 | - |
| 18 dic 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 95.66 | - |
| 15 dic 2023 | 96.48 | 96.48 | 96.48 | 96.48 | 95.23 | - |
| 14 dic 2023 | 96.73 | 96.73 | 96.73 | 96.73 | 95.48 | - |
| 13 dic 2023 | 97.31 | 97.31 | 97.31 | 97.31 | 96.05 | - |
| *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.