UK markets open in 2 hours 42 minutes
NIKKEI 225
39,581.61 -1.47 (-0.00%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.92 +0.38 (+0.47%) GOLD FUTURES
2,335.90 -3.70 (-0.16%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,037.20 +2,030.03 (+4.23%)
Hartford Healthcare R3 (HGHRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 27 Jun 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 26 Jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 25 Jun 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 24 Jun 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 21 Jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 20 Jun 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 18 Jun 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 17 Jun 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 14 Jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 13 Jun 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 12 Jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 11 Jun 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 10 Jun 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 07 Jun 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 06 Jun 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 05 Jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 04 Jun 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 03 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 31 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 30 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 29 May 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 28 May 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 24 May 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 23 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 22 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 21 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 20 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 17 May 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 16 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 15 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 14 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 13 May 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 10 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 09 May 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 08 May 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 07 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 06 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 03 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 02 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 01 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 30 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 29 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 26 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 25 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 24 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 23 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 22 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 19 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 18 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 17 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 16 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 15 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 12 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 11 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 10 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 09 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 08 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 05 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 04 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 03 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 02 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 01 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 28 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 27 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 26 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 25 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 22 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 21 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 20 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 19 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 18 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 15 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 14 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 13 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 11 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 08 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 07 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 06 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 05 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 04 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 01 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 29 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 28 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 27 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 26 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 23 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 22 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 21 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 20 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 16 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 15 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 14 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 13 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 12 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 09 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 08 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 07 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 06 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| *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.