UK markets closed

Hartford International Value R3 (HILRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.05-0.08 (-0.42%)
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202419.1319.1319.1319.1319.13-
16 May 202419.0519.0519.0519.0519.05-
15 May 202419.1319.1319.1319.1319.13-
14 May 202419.0219.0219.0219.0219.02-
13 May 202418.8918.8918.8918.8918.89-
10 May 202418.8718.8718.8718.8718.87-
09 May 202418.8218.8218.8218.8218.82-
08 May 202418.6718.6718.6718.6718.67-
07 May 202418.7218.7218.7218.7218.72-
06 May 202418.7218.7218.7218.7218.72-
03 May 202418.6118.6118.6118.6118.61-
02 May 202418.5018.5018.5018.5018.50-
01 May 202418.1818.1818.1818.1818.18-
30 Apr 202418.2118.2118.2118.2118.21-
29 Apr 202418.4718.4718.4718.4718.47-
26 Apr 202418.2818.2818.2818.2818.28-
25 Apr 202418.1518.1518.1518.1518.15-
24 Apr 202418.1918.1918.1918.1918.19-
23 Apr 202418.2318.2318.2318.2318.23-
22 Apr 202418.0918.0918.0918.0918.09-
19 Apr 202417.8417.8417.8417.8417.84-
18 Apr 202417.8517.8517.8517.8517.85-
17 Apr 202417.7917.7917.7917.7917.79-
16 Apr 202417.8217.8217.8217.8217.82-
15 Apr 202418.0418.0418.0418.0418.04-
12 Apr 202418.1418.1418.1418.1418.14-
11 Apr 202418.4118.4118.4118.4118.41-
10 Apr 202418.4218.4218.4218.4218.42-
09 Apr 202418.6218.6218.6218.6218.62-
08 Apr 202418.6018.6018.6018.6018.60-
05 Apr 202418.4818.4818.4818.4818.48-
04 Apr 202418.4018.4018.4018.4018.40-
03 Apr 202418.4318.4318.4318.4318.43-
02 Apr 202418.2418.2418.2418.2418.24-
01 Apr 202418.2718.2718.2718.2718.27-
28 Mar 202418.3618.3618.3618.3618.36-
27 Mar 202418.3818.3818.3818.3818.38-
26 Mar 202418.2518.2518.2518.2518.25-
25 Mar 202418.2118.2118.2118.2118.21-
22 Mar 202418.2318.2318.2318.2318.23-
21 Mar 202418.2918.2918.2918.2918.29-
20 Mar 202418.2518.2518.2518.2518.25-
19 Mar 202418.1118.1118.1118.1118.11-
18 Mar 202418.0718.0718.0718.0718.07-
15 Mar 202418.0818.0818.0818.0818.08-
14 Mar 202418.0318.0318.0318.0318.03-
13 Mar 202418.0818.0818.0818.0818.08-
12 Mar 202418.0918.0918.0918.0918.09-
11 Mar 202417.9417.9417.9417.9417.94-
08 Mar 202417.9817.9817.9817.9817.98-
07 Mar 202418.0018.0018.0018.0018.00-
06 Mar 202417.8617.8617.8617.8617.86-
05 Mar 202417.6317.6317.6317.6317.63-
04 Mar 202417.6417.6417.6417.6417.64-
01 Mar 202417.7017.7017.7017.7017.70-
29 Feb 202417.5217.5217.5217.5217.52-
28 Feb 202417.5317.5317.5317.5317.53-
27 Feb 202417.6317.6317.6317.6317.63-
26 Feb 202417.5417.5417.5417.5417.54-
23 Feb 202417.6517.6517.6517.6517.65-
22 Feb 202417.6317.6317.6317.6317.63-
21 Feb 202417.5417.5417.5417.5417.54-
20 Feb 202417.4717.4717.4717.4717.47-
16 Feb 202417.4017.4017.4017.4017.40-
15 Feb 202417.3517.3517.3517.3517.35-
14 Feb 202417.1617.1617.1617.1617.16-
13 Feb 202417.0917.0917.0917.0917.09-
12 Feb 202417.3017.3017.3017.3017.30-
09 Feb 202417.2117.2117.2117.2117.21-
08 Feb 202417.2517.2517.2517.2517.25-
07 Feb 202417.2717.2717.2717.2717.27-
06 Feb 202417.3017.3017.3017.3017.30-
05 Feb 202417.2417.2417.2417.2417.24-
02 Feb 202417.3317.3317.3317.3317.33-
01 Feb 202417.4117.4117.4117.4117.41-
31 Jan 202417.2717.2717.2717.2717.27-
30 Jan 202417.3617.3617.3617.3617.36-
29 Jan 202417.4117.4117.4117.4117.41-
26 Jan 202417.3417.3417.3417.3417.34-
25 Jan 202417.3017.3017.3017.3017.30-
24 Jan 202417.2417.2417.2417.2417.24-
23 Jan 202417.1317.1317.1317.1317.13-
22 Jan 202417.0917.0917.0917.0917.09-
19 Jan 202417.0517.0517.0517.0517.05-
18 Jan 202417.0717.0717.0717.0717.07-
17 Jan 202416.9616.9616.9616.9616.96-
16 Jan 202417.1517.1517.1517.1517.15-
12 Jan 202417.4417.4417.4417.4417.44-
11 Jan 202417.4017.4017.4017.4017.40-
10 Jan 202417.4417.4417.4417.4417.44-
09 Jan 202417.4217.4217.4217.4217.42-
08 Jan 202417.6017.6017.6017.6017.60-
05 Jan 202417.4817.4817.4817.4817.48-
04 Jan 202417.4217.4217.4217.4217.42-
03 Jan 202417.3517.3517.3517.3517.35-
02 Jan 202417.5017.5017.5017.5017.50-
29 Dec 202317.6317.6317.6317.6317.63-
28 Dec 202317.6017.6017.6017.6017.60-
27 Dec 202317.6317.6317.6317.6317.63-
27 Dec 20230.397 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...