UK markets open in 3 minutes

Hartford MidCap Value R4 (HMVSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.98-0.15 (-0.83%)
At close: 08:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202417.9817.9817.9817.9817.98-
28 Jun 202418.1318.1318.1318.1318.13-
27 Jun 202418.0518.0518.0518.0518.05-
26 Jun 202418.0218.0218.0218.0218.02-
25 Jun 202418.0818.0818.0818.0818.08-
24 Jun 202418.2518.2518.2518.2518.25-
21 Jun 202418.1018.1018.1018.1018.10-
20 Jun 202418.0918.0918.0918.0918.09-
18 Jun 202418.1218.1218.1218.1218.12-
17 Jun 202418.1118.1118.1118.1118.11-
14 Jun 202417.9517.9517.9517.9517.95-
13 Jun 202418.1418.1418.1418.1418.14-
12 Jun 202418.2818.2818.2818.2818.28-
11 Jun 202418.1118.1118.1118.1118.11-
10 Jun 202418.2218.2218.2218.2218.22-
07 Jun 202418.2018.2018.2018.2018.20-
06 Jun 202418.2918.2918.2918.2918.29-
05 Jun 202418.3718.3718.3718.3718.37-
04 Jun 202418.2618.2618.2618.2618.26-
03 Jun 202418.4618.4618.4618.4618.46-
31 May 202418.5618.5618.5618.5618.56-
30 May 202418.3418.3418.3418.3418.34-
29 May 202418.1318.1318.1318.1318.13-
28 May 202418.3518.3518.3518.3518.35-
24 May 202418.4618.4618.4618.4618.46-
23 May 202418.3418.3418.3418.3418.34-
22 May 202418.6218.6218.6218.6218.62-
21 May 202418.6718.6718.6718.6718.67-
20 May 202418.6718.6718.6718.6718.67-
17 May 202418.7018.7018.7018.7018.70-
16 May 202418.6818.6818.6818.6818.68-
15 May 202418.7518.7518.7518.7518.75-
14 May 202418.6118.6118.6118.6118.61-
13 May 202418.5018.5018.5018.5018.50-
10 May 202418.5518.5518.5518.5518.55-
09 May 202418.5618.5618.5618.5618.56-
08 May 202418.3818.3818.3818.3818.38-
07 May 202418.3718.3718.3718.3718.37-
06 May 202418.3718.3718.3718.3718.37-
03 May 202418.1818.1818.1818.1818.18-
02 May 202418.0618.0618.0618.0618.06-
01 May 202417.8717.8717.8717.8717.87-
30 Apr 202417.8917.8917.8917.8917.89-
29 Apr 202418.1518.1518.1518.1518.15-
26 Apr 202418.0018.0018.0018.0018.00-
25 Apr 202417.9617.9617.9617.9617.96-
24 Apr 202417.9917.9917.9917.9917.99-
23 Apr 202417.9417.9417.9417.9417.94-
22 Apr 202417.7417.7417.7417.7417.74-
19 Apr 202417.5517.5517.5517.5517.55-
18 Apr 202417.4417.4417.4417.4417.44-
17 Apr 202417.4517.4517.4517.4517.45-
16 Apr 202417.5017.5017.5017.5017.50-
15 Apr 202417.6017.6017.6017.6017.60-
12 Apr 202417.7417.7417.7417.7417.74-
11 Apr 202418.0218.0218.0218.0218.02-
10 Apr 202418.0518.0518.0518.0518.05-
09 Apr 202418.4218.4218.4218.4218.42-
08 Apr 202418.3618.3618.3618.3618.36-
05 Apr 202418.3018.3018.3018.3018.30-
04 Apr 202418.1918.1918.1918.1918.19-
03 Apr 202418.4118.4118.4118.4118.41-
02 Apr 202418.3418.3418.3418.3418.34-
01 Apr 202418.5718.5718.5718.5718.57-
28 Mar 202418.7318.7318.7318.7318.73-
27 Mar 202418.6318.6318.6318.6318.63-
26 Mar 202418.2918.2918.2918.2918.29-
25 Mar 202418.3018.3018.3018.3018.30-
22 Mar 202418.3018.3018.3018.3018.30-
21 Mar 202418.4418.4418.4418.4418.44-
20 Mar 202418.2618.2618.2618.2618.26-
19 Mar 202418.0818.0818.0818.0818.08-
18 Mar 202418.0318.0318.0318.0318.03-
15 Mar 202418.0218.0218.0218.0218.02-
14 Mar 202418.0318.0318.0318.0318.03-
13 Mar 202418.3018.3018.3018.3018.30-
12 Mar 202418.2918.2918.2918.2918.29-
11 Mar 202418.2518.2518.2518.2518.25-
08 Mar 202418.2418.2418.2418.2418.24-
07 Mar 202418.3318.3318.3318.3318.33-
06 Mar 202418.1718.1718.1718.1718.17-
05 Mar 202418.0618.0618.0618.0618.06-
04 Mar 202418.0718.0718.0718.0718.07-
01 Mar 202417.9717.9717.9717.9717.97-
29 Feb 202417.9117.9117.9117.9117.91-
28 Feb 202417.7817.7817.7817.7817.78-
27 Feb 202417.8817.8817.8817.8817.88-
26 Feb 202417.8317.8317.8317.8317.83-
23 Feb 202417.9117.9117.9117.9117.91-
22 Feb 202417.9117.9117.9117.9117.91-
21 Feb 202417.7817.7817.7817.7817.78-
20 Feb 202417.7317.7317.7317.7317.73-
16 Feb 202417.8017.8017.8017.8017.80-
15 Feb 202417.8717.8717.8717.8717.87-
14 Feb 202417.5917.5917.5917.5917.59-
13 Feb 202417.3717.3717.3717.3717.37-
12 Feb 202417.7417.7417.7417.7417.74-
09 Feb 202417.5717.5717.5717.5717.57-
08 Feb 202417.4817.4817.4817.4817.48-
07 Feb 202417.4117.4117.4117.4117.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...