Hartford Healthcare R5 (HGHTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 20 Jun 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 18 Jun 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 17 Jun 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 14 Jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 13 Jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 12 Jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 11 Jun 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 10 Jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 07 Jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 06 Jun 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 05 Jun 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 04 Jun 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 03 Jun 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 31 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 30 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 29 May 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 28 May 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 24 May 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 23 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 22 May 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 21 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 20 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 17 May 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 16 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 15 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 14 May 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 13 May 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 10 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 09 May 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 08 May 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 07 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 06 May 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 03 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 02 May 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 01 May 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 30 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 29 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 26 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 25 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 24 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 23 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 22 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 19 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 18 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 17 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 16 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 15 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 12 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 11 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 10 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 09 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 08 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 05 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 04 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 03 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 02 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 01 Apr 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 28 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 27 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 26 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 25 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 22 Mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 21 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 20 Mar 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 19 Mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 18 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 15 Mar 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 14 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 13 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 12 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 11 Mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 08 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 07 Mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 06 Mar 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 05 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 04 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 01 Mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 29 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 28 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 27 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 26 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 23 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 22 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 21 Feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 20 Feb 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 16 Feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 15 Feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 14 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 13 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 12 Feb 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 09 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 08 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 07 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 06 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 05 Feb 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 02 Feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 01 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 31 Jan 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 30 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| *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.