UK markets closed

Hartford Equity Income R4 (HQISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.47+0.08 (+0.39%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202420.3920.3920.3920.3920.39-
01 May 202420.2720.2720.2720.2720.27-
30 Apr 202420.2520.2520.2520.2520.25-
29 Apr 202420.5020.5020.5020.5020.50-
26 Apr 202420.3820.3820.3820.3820.38-
25 Apr 202420.3820.3820.3820.3820.38-
24 Apr 202420.4020.4020.4020.4020.40-
23 Apr 202420.3720.3720.3720.3720.37-
22 Apr 202420.2820.2820.2820.2820.28-
19 Apr 202420.1220.1220.1220.1220.12-
18 Apr 202419.9419.9419.9419.9419.94-
17 Apr 202419.8819.8819.8819.8819.88-
16 Apr 202419.8619.8619.8619.8619.86-
15 Apr 202419.9919.9919.9919.9919.99-
12 Apr 202420.0820.0820.0820.0820.08-
11 Apr 202420.3720.3720.3720.3720.37-
10 Apr 202420.4220.4220.4220.4220.42-
09 Apr 202420.7220.7220.7220.7220.72-
08 Apr 202420.6220.6220.6220.6220.62-
05 Apr 202420.6020.6020.6020.6020.60-
04 Apr 202420.5220.5220.5220.5220.52-
03 Apr 202420.7020.7020.7020.7020.70-
02 Apr 202420.7020.7020.7020.7020.70-
01 Apr 202420.8020.8020.8020.8020.80-
28 Mar 202420.8820.8820.8820.8820.88-
27 Mar 202420.7820.7820.7820.7820.78-
26 Mar 202420.4520.4520.4520.4520.45-
25 Mar 202420.6120.6120.6120.6120.61-
22 Mar 202420.6120.6120.6120.6120.61-
21 Mar 202420.7420.7420.7420.7420.74-
20 Mar 202420.6020.6020.6020.6020.60-
19 Mar 202420.4320.4320.4320.4320.43-
18 Mar 202420.3520.3520.3520.3520.35-
15 Mar 202420.3620.3620.3620.3620.36-
14 Mar 202420.3620.3620.3620.3620.36-
13 Mar 202420.5220.5220.5220.5220.52-
12 Mar 202420.4520.4520.4520.4520.45-
11 Mar 202420.4320.4320.4320.4320.43-
08 Mar 202420.3120.3120.3120.3120.31-
07 Mar 202420.2920.2920.2920.2920.29-
06 Mar 202420.2020.2020.2020.2020.20-
05 Mar 202420.0920.0920.0920.0920.09-
04 Mar 202420.1520.1520.1520.1520.15-
01 Mar 202420.0820.0820.0820.0820.08-
29 Feb 202420.0420.0420.0420.0420.04-
28 Feb 202420.0020.0020.0020.0020.00-
27 Feb 202420.0220.0220.0220.0220.02-
26 Feb 202419.9719.9719.9719.9719.97-
23 Feb 202420.1020.1020.1020.1020.10-
22 Feb 202420.0620.0620.0620.0620.06-
21 Feb 202419.9619.9619.9619.9619.96-
20 Feb 202419.8019.8019.8019.8019.80-
16 Feb 202419.8619.8619.8619.8619.86-
15 Feb 202419.8719.8719.8719.8719.87-
14 Feb 202419.6519.6519.6519.6519.65-
13 Feb 202419.5219.5219.5219.5219.52-
12 Feb 202419.8019.8019.8019.8019.80-
09 Feb 202419.6819.6819.6819.6819.68-
08 Feb 202419.6519.6519.6519.6519.65-
07 Feb 202419.6419.6419.6419.6419.64-
06 Feb 202419.5819.5819.5819.5819.58-
05 Feb 202419.4219.4219.4219.4219.42-
02 Feb 202419.6119.6119.6119.6119.61-
01 Feb 202419.7119.7119.7119.7119.71-
31 Jan 202419.6119.6119.6119.6119.61-
30 Jan 202419.9419.9419.9419.9419.94-
29 Jan 202419.9019.9019.9019.9019.90-
26 Jan 202419.8519.8519.8519.8519.85-
25 Jan 202419.8019.8019.8019.8019.80-
24 Jan 202419.6419.6419.6419.6419.64-
23 Jan 202419.6819.6819.6819.6819.68-
22 Jan 202419.6619.6619.6619.6619.66-
19 Jan 202419.6819.6819.6819.6819.68-
18 Jan 202419.5719.5719.5719.5719.57-
17 Jan 202419.5419.5419.5419.5419.54-
16 Jan 202419.6719.6719.6719.6719.67-
12 Jan 202419.9119.9119.9119.9119.91-
11 Jan 202419.9119.9119.9119.9119.91-
10 Jan 202419.9919.9919.9919.9919.99-
09 Jan 202420.0320.0320.0320.0320.03-
08 Jan 202420.1820.1820.1820.1820.18-
05 Jan 202420.0820.0820.0820.0820.08-
04 Jan 202420.0420.0420.0420.0420.04-
03 Jan 202420.0820.0820.0820.0820.08-
02 Jan 202420.1920.1920.1920.1920.19-
29 Dec 202320.0720.0720.0720.0720.07-
28 Dec 202320.1120.1120.1120.1120.11-
27 Dec 202320.0920.0920.0920.0920.09-
27 Dec 20230.152 Dividend
26 Dec 202320.2020.2020.2020.2020.05-
22 Dec 202320.0620.0620.0620.0619.91-
21 Dec 202319.9819.9819.9819.9819.83-
20 Dec 202319.8219.8219.8219.8219.67-
19 Dec 202320.1120.1120.1120.1119.96-
18 Dec 202319.9319.9319.9319.9319.78-
15 Dec 202319.9419.9419.9419.9419.79-
14 Dec 202320.0720.0720.0720.0719.92-
13 Dec 202319.8419.8419.8419.8419.69-
12 Dec 202319.5219.5219.5219.5219.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...