Hartford Healthcare I (HGHIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 30 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 29 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 28 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 24 May 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 23 May 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 22 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 21 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 20 May 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 17 May 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 16 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 15 May 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 14 May 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 13 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 10 May 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 09 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 08 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 07 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 06 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 03 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 02 May 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 01 May 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 30 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 29 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 26 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 25 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 24 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 23 Apr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 22 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 19 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 17 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 16 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 15 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 12 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 11 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 10 Apr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 09 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 08 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 05 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 04 Apr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 03 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 02 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 01 Apr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 28 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 27 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 26 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 25 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 22 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 21 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 20 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 19 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 18 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 15 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 14 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 13 Mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 12 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 11 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 08 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 07 Mar 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 06 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 05 Mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 04 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 01 Mar 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 29 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 28 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 27 Feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 26 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 23 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 22 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 21 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 20 Feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 16 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 15 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 14 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 13 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 12 Feb 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 09 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 08 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 07 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 06 Feb 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 05 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 02 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 01 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 31 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 30 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 29 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 26 Jan 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 25 Jan 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 24 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 23 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 22 Jan 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 19 Jan 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 18 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 17 Jan 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 16 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 12 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 11 Jan 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 10 Jan 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 09 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.