UK markets open in 11 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,737.65 +21.18 (+0.12%) CRUDE OIL
82.28 +0.54 (+0.66%) GOLD FUTURES
2,336.90 +0.30 (+0.01%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,661.43 +681.39 (+1.42%)
Hartford Healthcare R6 (HGHVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 26 Jun 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 25 Jun 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 24 Jun 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 21 Jun 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 20 Jun 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 18 Jun 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 17 Jun 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 14 Jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 13 Jun 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 12 Jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 11 Jun 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 10 Jun 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 07 Jun 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 06 Jun 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 05 Jun 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 04 Jun 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 03 Jun 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 31 May 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 30 May 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 29 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 28 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 24 May 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 23 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 22 May 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 21 May 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 20 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 17 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 16 May 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 15 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 14 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 13 May 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 10 May 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 09 May 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 08 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 07 May 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 06 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 03 May 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 02 May 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 01 May 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 30 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 29 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 26 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 25 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 24 Apr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 23 Apr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 22 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 19 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 18 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 17 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 16 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 15 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 12 Apr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 11 Apr 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 10 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 09 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 08 Apr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 05 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 04 Apr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 03 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 02 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 01 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 28 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 27 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 26 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 25 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 22 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 21 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 20 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 19 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 18 Mar 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 15 Mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 14 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 13 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 12 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 11 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 08 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 07 Mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 06 Mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 05 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 04 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 01 Mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 29 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 28 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 27 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 26 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 23 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 22 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 21 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 20 Feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 16 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 15 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 14 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 13 Feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 12 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 09 Feb 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 08 Feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 07 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 06 Feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 05 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| *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.