UK markets closed

Hartford Schroders International Stk R4 (HSWSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.98+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 202417.9517.9517.9517.9517.95-
15 May 202418.0718.0718.0718.0718.07-
14 May 202417.9017.9017.9017.9017.90-
13 May 202417.8317.8317.8317.8317.83-
10 May 202417.8117.8117.8117.8117.81-
09 May 202417.7517.7517.7517.7517.75-
08 May 202417.5917.5917.5917.5917.59-
07 May 202417.6117.6117.6117.6117.61-
06 May 202417.5117.5117.5117.5117.51-
03 May 202417.3917.3917.3917.3917.39-
02 May 202417.2017.2017.2017.2017.20-
01 May 202417.0117.0117.0117.0117.01-
30 Apr 202417.0517.0517.0517.0517.05-
29 Apr 202417.2117.2117.2117.2117.21-
26 Apr 202417.1717.1717.1717.1717.17-
25 Apr 202417.0117.0117.0117.0117.01-
24 Apr 202417.0317.0317.0317.0317.03-
23 Apr 202417.0617.0617.0617.0617.06-
22 Apr 202416.8116.8116.8116.8116.81-
19 Apr 202416.5816.5816.5816.5816.58-
18 Apr 202416.6916.6916.6916.6916.69-
17 Apr 202416.7216.7216.7216.7216.72-
16 Apr 202416.8216.8216.8216.8216.82-
15 Apr 202416.9216.9216.9216.9216.92-
12 Apr 202416.9716.9716.9716.9716.97-
11 Apr 202417.2817.2817.2817.2817.28-
10 Apr 202417.1817.1817.1817.1817.18-
09 Apr 202417.3717.3717.3717.3717.37-
08 Apr 202417.3717.3717.3717.3717.37-
05 Apr 202417.2917.2917.2917.2917.29-
04 Apr 202417.2017.2017.2017.2017.20-
03 Apr 202417.3817.3817.3817.3817.38-
02 Apr 202417.2817.2817.2817.2817.28-
01 Apr 202417.4117.4117.4117.4117.41-
28 Mar 202417.4417.4417.4417.4417.44-
27 Mar 202417.5017.5017.5017.5017.50-
26 Mar 202417.4617.4617.4617.4617.46-
25 Mar 202417.4417.4417.4417.4417.44-
22 Mar 202417.5117.5117.5117.5117.51-
21 Mar 202417.5717.5717.5717.5717.57-
20 Mar 202417.5317.5317.5317.5317.53-
19 Mar 202417.3517.3517.3517.3517.35-
18 Mar 202417.3317.3317.3317.3317.33-
15 Mar 202417.3017.3017.3017.3017.30-
14 Mar 202417.4817.4817.4817.4817.48-
13 Mar 202417.5717.5717.5717.5717.57-
12 Mar 202417.6017.6017.6017.6017.60-
11 Mar 202417.4117.4117.4117.4117.41-
08 Mar 202417.4917.4917.4917.4917.49-
07 Mar 202417.6017.6017.6017.6017.60-
06 Mar 202417.3217.3217.3217.3217.32-
05 Mar 202417.1717.1717.1717.1717.17-
04 Mar 202417.3117.3117.3117.3117.31-
01 Mar 202417.3117.3117.3117.3117.31-
29 Feb 202417.1417.1417.1417.1417.14-
28 Feb 202417.1117.1117.1117.1117.11-
27 Feb 202417.2317.2317.2317.2317.23-
26 Feb 202417.2117.2117.2117.2117.21-
23 Feb 202417.1917.1917.1917.1917.19-
22 Feb 202417.2517.2517.2517.2517.25-
21 Feb 202417.0517.0517.0517.0517.05-
20 Feb 202416.9816.9816.9816.9816.98-
16 Feb 202417.0117.0117.0117.0117.01-
15 Feb 202416.9716.9716.9716.9716.97-
14 Feb 202416.8716.8716.8716.8716.87-
13 Feb 202416.6916.6916.6916.6916.69-
12 Feb 202417.0117.0117.0117.0117.01-
09 Feb 202416.9216.9216.9216.9216.92-
08 Feb 202416.8516.8516.8516.8516.85-
07 Feb 202416.7116.7116.7116.7116.71-
06 Feb 202416.6516.6516.6516.6516.65-
05 Feb 202416.6116.6116.6116.6116.61-
02 Feb 202416.6116.6116.6116.6116.61-
01 Feb 202416.7316.7316.7316.7316.73-
31 Jan 202416.5316.5316.5316.5316.53-
30 Jan 202416.6416.6416.6416.6416.64-
29 Jan 202416.7016.7016.7016.7016.70-
26 Jan 202416.6216.6216.6216.6216.62-
25 Jan 202416.5216.5216.5216.5216.52-
24 Jan 202416.5116.5116.5116.5116.51-
23 Jan 202416.3616.3616.3616.3616.36-
22 Jan 202416.3916.3916.3916.3916.39-
19 Jan 202416.3916.3916.3916.3916.39-
18 Jan 202416.3116.3116.3116.3116.31-
17 Jan 202416.1616.1616.1616.1616.16-
16 Jan 202416.3216.3216.3216.3216.32-
12 Jan 202416.5516.5516.5516.5516.55-
11 Jan 202416.4716.4716.4716.4716.47-
10 Jan 202416.4616.4616.4616.4616.46-
09 Jan 202416.3716.3716.3716.3716.37-
08 Jan 202416.4916.4916.4916.4916.49-
05 Jan 202416.3116.3116.3116.3116.31-
04 Jan 202416.3216.3216.3216.3216.32-
03 Jan 202416.2816.2816.2816.2816.28-
02 Jan 202416.4116.4116.4116.4116.41-
29 Dec 202316.6316.6316.6316.6316.63-
28 Dec 202316.6316.6316.6316.6316.63-
27 Dec 202316.6516.6516.6516.6516.65-
27 Dec 20230.148 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...