UK markets closed

Hartford Schroders International Stk R3 (HSWRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.88+0.03 (+0.17%)
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 2024------
16 May 202417.8517.8517.8517.8517.85-
15 May 202417.9617.9617.9617.9617.96-
14 May 202417.8017.8017.8017.8017.80-
13 May 202417.7217.7217.7217.7217.72-
10 May 202417.7117.7117.7117.7117.71-
09 May 202417.6517.6517.6517.6517.65-
08 May 202417.4917.4917.4917.4917.49-
07 May 202417.5117.5117.5117.5117.51-
06 May 202417.4117.4117.4117.4117.41-
03 May 202417.3017.3017.3017.3017.30-
02 May 202417.1017.1017.1017.1017.10-
01 May 202416.9216.9216.9216.9216.92-
30 Apr 202416.9616.9616.9616.9616.96-
29 Apr 202417.1117.1117.1117.1117.11-
26 Apr 202417.0717.0717.0717.0717.07-
25 Apr 202416.9216.9216.9216.9216.92-
24 Apr 202416.9416.9416.9416.9416.94-
23 Apr 202416.9616.9616.9616.9616.96-
22 Apr 202416.7216.7216.7216.7216.72-
19 Apr 202416.4916.4916.4916.4916.49-
18 Apr 202416.6016.6016.6016.6016.60-
17 Apr 202416.6316.6316.6316.6316.63-
16 Apr 202416.7216.7216.7216.7216.72-
15 Apr 202416.8216.8216.8216.8216.82-
12 Apr 202416.8816.8816.8816.8816.88-
11 Apr 202417.1817.1817.1817.1817.18-
10 Apr 202417.0917.0917.0917.0917.09-
09 Apr 202417.2817.2817.2817.2817.28-
08 Apr 202417.2717.2717.2717.2717.27-
05 Apr 202417.2017.2017.2017.2017.20-
04 Apr 202417.1117.1117.1117.1117.11-
03 Apr 202417.2917.2917.2917.2917.29-
02 Apr 202417.1917.1917.1917.1917.19-
01 Apr 202417.3117.3117.3117.3117.31-
28 Mar 202417.3517.3517.3517.3517.35-
27 Mar 202417.4017.4017.4017.4017.40-
26 Mar 202417.3617.3617.3617.3617.36-
25 Mar 202417.3417.3417.3417.3417.34-
22 Mar 202417.4217.4217.4217.4217.42-
21 Mar 202417.4817.4817.4817.4817.48-
20 Mar 202417.4417.4417.4417.4417.44-
19 Mar 202417.2617.2617.2617.2617.26-
18 Mar 202417.2417.2417.2417.2417.24-
15 Mar 202417.2017.2017.2017.2017.20-
14 Mar 202417.3917.3917.3917.3917.39-
13 Mar 202417.4817.4817.4817.4817.48-
12 Mar 202417.5117.5117.5117.5117.51-
11 Mar 202417.3217.3217.3217.3217.32-
08 Mar 202417.4017.4017.4017.4017.40-
07 Mar 202417.5117.5117.5117.5117.51-
06 Mar 202417.2317.2317.2317.2317.23-
05 Mar 202417.0817.0817.0817.0817.08-
04 Mar 202417.2217.2217.2217.2217.22-
01 Mar 202417.2217.2217.2217.2217.22-
29 Feb 202417.0517.0517.0517.0517.05-
28 Feb 202417.0217.0217.0217.0217.02-
27 Feb 202417.1417.1417.1417.1417.14-
26 Feb 202417.1217.1217.1217.1217.12-
23 Feb 202417.1017.1017.1017.1017.10-
22 Feb 202417.1617.1617.1617.1617.16-
21 Feb 202416.9616.9616.9616.9616.96-
20 Feb 202416.9016.9016.9016.9016.90-
16 Feb 202416.9216.9216.9216.9216.92-
15 Feb 202416.8816.8816.8816.8816.88-
14 Feb 202416.7916.7916.7916.7916.79-
13 Feb 202416.6116.6116.6116.6116.61-
12 Feb 202416.9216.9216.9216.9216.92-
09 Feb 202416.8316.8316.8316.8316.83-
08 Feb 202416.7716.7716.7716.7716.77-
07 Feb 202416.6316.6316.6316.6316.63-
06 Feb 202416.5716.5716.5716.5716.57-
05 Feb 202416.5316.5316.5316.5316.53-
02 Feb 202416.5316.5316.5316.5316.53-
01 Feb 202416.6516.6516.6516.6516.65-
31 Jan 202416.4516.4516.4516.4516.45-
30 Jan 202416.5616.5616.5616.5616.56-
29 Jan 202416.6116.6116.6116.6116.61-
26 Jan 202416.5416.5416.5416.5416.54-
25 Jan 202416.4416.4416.4416.4416.44-
24 Jan 202416.4216.4216.4216.4216.42-
23 Jan 202416.2816.2816.2816.2816.28-
22 Jan 202416.3116.3116.3116.3116.31-
19 Jan 202416.3116.3116.3116.3116.31-
18 Jan 202416.2316.2316.2316.2316.23-
17 Jan 202416.0816.0816.0816.0816.08-
16 Jan 202416.2416.2416.2416.2416.24-
12 Jan 202416.4716.4716.4716.4716.47-
11 Jan 202416.3916.3916.3916.3916.39-
10 Jan 202416.3816.3816.3816.3816.38-
09 Jan 202416.2916.2916.2916.2916.29-
08 Jan 202416.4216.4216.4216.4216.42-
05 Jan 202416.2316.2316.2316.2316.23-
04 Jan 202416.2516.2516.2516.2516.25-
03 Jan 202416.2016.2016.2016.2016.20-
02 Jan 202416.3316.3316.3316.3316.33-
29 Dec 202316.5616.5616.5616.5616.56-
28 Dec 202316.5516.5516.5516.5516.55-
27 Dec 202316.5716.5716.5716.5716.57-
27 Dec 20230.124 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...