Hartford Growth Opportunities R4 (HGOSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 01 May 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 30 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 29 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 26 Apr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 25 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 24 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 23 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 22 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 19 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 18 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 17 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 16 Apr 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 15 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 12 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 11 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 10 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 09 Apr 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 08 Apr 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 05 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 04 Apr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 03 Apr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 02 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 01 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 28 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 27 Mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 26 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 25 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 22 Mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 21 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 20 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 19 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 18 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 15 Mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 14 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 13 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 12 Mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 11 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 08 Mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 07 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 06 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 05 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 04 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 01 Mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 29 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 28 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 27 Feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 26 Feb 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 23 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 22 Feb 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 21 Feb 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 20 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 16 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 15 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 14 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 13 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 12 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 09 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 08 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 07 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 06 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 05 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 02 Feb 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 01 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 31 Jan 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 30 Jan 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 29 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 26 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 25 Jan 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 24 Jan 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 23 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 22 Jan 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 19 Jan 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 18 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 17 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 16 Jan 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 12 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 11 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 10 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 09 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 08 Jan 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 05 Jan 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 04 Jan 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 03 Jan 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 02 Jan 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 29 Dec 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 28 Dec 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 27 Dec 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 26 Dec 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 22 Dec 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 21 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 20 Dec 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 19 Dec 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 18 Dec 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 15 Dec 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 14 Dec 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 13 Dec 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 12 Dec 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 11 Dec 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| *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.