UK markets close in 2 hours 37 minutes

Hartford Healthcare Y (HGHYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
47.40+0.52 (+1.11%)
At close: 08:06AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202446.8846.8846.8846.8846.88-
30 May 202446.8846.8846.8846.8846.88-
29 May 202446.8646.8646.8646.8646.86-
28 May 202447.2547.2547.2547.2547.25-
24 May 202447.7047.7047.7047.7047.70-
23 May 202447.6247.6247.6247.6247.62-
22 May 202448.1948.1948.1948.1948.19-
21 May 202448.1648.1648.1648.1648.16-
20 May 202448.1448.1448.1448.1448.14-
17 May 202448.1048.1048.1048.1048.10-
16 May 202448.1648.1648.1648.1648.16-
15 May 202448.3148.3148.3148.3148.31-
14 May 202447.6047.6047.6047.6047.60-
13 May 202447.3047.3047.3047.3047.30-
10 May 202447.5047.5047.5047.5047.50-
09 May 202447.5547.5547.5547.5547.55-
08 May 202447.2047.2047.2047.2047.20-
07 May 202447.4547.4547.4547.4547.45-
06 May 202447.0347.0347.0347.0347.03-
03 May 202446.7546.7546.7546.7546.75-
02 May 202446.7046.7046.7046.7046.70-
01 May 202446.5746.5746.5746.5746.57-
30 Apr 202446.3646.3646.3646.3646.36-
29 Apr 202446.2846.2846.2846.2846.28-
26 Apr 202446.0446.0446.0446.0446.04-
25 Apr 202446.0046.0046.0046.0046.00-
24 Apr 202446.1746.1746.1746.1746.17-
23 Apr 202446.2246.2246.2246.2246.22-
22 Apr 202445.5445.5445.5445.5445.54-
19 Apr 202445.2845.2845.2845.2845.28-
18 Apr 202445.2945.2945.2945.2945.29-
17 Apr 202445.4645.4645.4645.4645.46-
16 Apr 202445.5345.5345.5345.5345.53-
15 Apr 202445.5945.5945.5945.5945.59-
12 Apr 202445.8245.8245.8245.8245.82-
11 Apr 202446.5746.5746.5746.5746.57-
10 Apr 202446.6446.6446.6446.6446.64-
09 Apr 202447.1347.1347.1347.1347.13-
08 Apr 202446.9846.9846.9846.9846.98-
05 Apr 202447.0547.0547.0547.0547.05-
04 Apr 202446.6146.6146.6146.6146.61-
03 Apr 202447.1947.1947.1947.1947.19-
02 Apr 202447.1147.1147.1147.1147.11-
01 Apr 202447.9747.9747.9747.9747.97-
28 Mar 202448.4648.4648.4648.4648.46-
27 Mar 202448.4048.4048.4048.4048.40-
26 Mar 202447.7847.7847.7847.7847.78-
25 Mar 202447.5847.5847.5847.5847.58-
22 Mar 202447.7247.7247.7247.7247.72-
21 Mar 202447.8347.8347.8347.8347.83-
20 Mar 202447.7647.7647.7647.7647.76-
19 Mar 202447.8147.8147.8147.8147.81-
18 Mar 202447.2447.2447.2447.2447.24-
15 Mar 202447.1247.1247.1247.1247.12-
14 Mar 202447.2747.2747.2747.2747.27-
13 Mar 202447.6047.6047.6047.6047.60-
12 Mar 202447.7847.7847.7847.7847.78-
11 Mar 202447.6647.6647.6647.6647.66-
08 Mar 202447.8747.8747.8747.8747.87-
07 Mar 202448.0148.0148.0148.0148.01-
06 Mar 202447.6847.6847.6847.6847.68-
05 Mar 202447.3847.3847.3847.3847.38-
04 Mar 202447.8347.8347.8347.8347.83-
01 Mar 202448.0148.0148.0148.0148.01-
29 Feb 202447.4447.4447.4447.4447.44-
28 Feb 202447.9247.9247.9247.9247.92-
27 Feb 202448.3648.3648.3648.3648.36-
26 Feb 202448.1948.1948.1948.1948.19-
23 Feb 202448.1748.1748.1748.1748.17-
22 Feb 202448.0148.0148.0148.0148.01-
21 Feb 202447.5047.5047.5047.5047.50-
20 Feb 202447.5547.5547.5547.5547.55-
16 Feb 202447.8047.8047.8047.8047.80-
15 Feb 202447.4947.4947.4947.4947.49-
14 Feb 202447.1447.1447.1447.1447.14-
13 Feb 202446.6146.6146.6146.6146.61-
12 Feb 202447.3047.3047.3047.3047.30-
09 Feb 202447.1647.1647.1647.1647.16-
08 Feb 202447.1347.1347.1347.1347.13-
07 Feb 202446.9946.9946.9946.9946.99-
06 Feb 202446.8846.8846.8846.8846.88-
05 Feb 202446.4546.4546.4546.4546.45-
02 Feb 202446.2846.2846.2846.2846.28-
01 Feb 202446.4446.4446.4446.4446.44-
31 Jan 202445.7345.7345.7345.7345.73-
30 Jan 202445.8045.8045.8045.8045.80-
29 Jan 202445.8145.8145.8145.8145.81-
26 Jan 202445.4045.4045.4045.4045.40-
25 Jan 202445.1845.1845.1845.1845.18-
24 Jan 202445.3645.3645.3645.3645.36-
23 Jan 202445.7845.7845.7845.7845.78-
22 Jan 202445.7645.7645.7645.7645.76-
19 Jan 202445.4445.4445.4445.4445.44-
18 Jan 202445.4945.4945.4945.4945.49-
17 Jan 202445.6045.6045.6045.6045.60-
16 Jan 202445.8745.8745.8745.8745.87-
12 Jan 202446.1346.1346.1346.1346.13-
11 Jan 202446.2746.2746.2746.2746.27-
10 Jan 202446.3746.3746.3746.3746.37-
09 Jan 202446.2446.2446.2446.2446.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...