UK markets open in 7 hours 52 minutes

Hartford Small Company A (IHSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.72+0.12 (+0.65%)
At close: 06:46PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202418.6018.6018.6018.6018.60-
03 May 202418.4118.4118.4118.4118.41-
02 May 202418.3218.3218.3218.3218.32-
01 May 202418.0418.0418.0418.0418.04-
30 Apr 202417.9117.9117.9117.9117.91-
29 Apr 202418.2418.2418.2418.2418.24-
26 Apr 202418.1418.1418.1418.1418.14-
25 Apr 202418.0718.0718.0718.0718.07-
24 Apr 202418.2018.2018.2018.2018.20-
23 Apr 202418.2918.2918.2918.2918.29-
22 Apr 202417.9417.9417.9417.9417.94-
19 Apr 202417.7417.7417.7417.7417.74-
18 Apr 202417.7917.7917.7917.7917.79-
17 Apr 202417.9117.9117.9117.9117.91-
16 Apr 202418.0818.0818.0818.0818.08-
15 Apr 202418.1318.1318.1318.1318.13-
12 Apr 202418.4118.4118.4118.4118.41-
11 Apr 202418.8218.8218.8218.8218.82-
10 Apr 202418.7118.7118.7118.7118.71-
09 Apr 202419.0419.0419.0419.0419.04-
08 Apr 202418.8918.8918.8918.8918.89-
05 Apr 202418.7618.7618.7618.7618.76-
04 Apr 202418.6218.6218.6218.6218.62-
03 Apr 202418.8418.8418.8418.8418.84-
02 Apr 202418.8318.8318.8318.8318.83-
01 Apr 202419.1819.1819.1819.1819.18-
28 Mar 202419.3319.3319.3319.3319.33-
27 Mar 202419.2219.2219.2219.2219.22-
26 Mar 202418.9318.9318.9318.9318.93-
25 Mar 202418.9418.9418.9418.9418.94-
22 Mar 202419.0519.0519.0519.0519.05-
21 Mar 202419.2019.2019.2019.2019.20-
20 Mar 202419.0219.0219.0219.0219.02-
19 Mar 202418.7818.7818.7818.7818.78-
18 Mar 202418.6118.6118.6118.6118.61-
15 Mar 202418.5618.5618.5618.5618.56-
14 Mar 202418.5318.5318.5318.5318.53-
13 Mar 202418.7818.7818.7818.7818.78-
12 Mar 202418.7418.7418.7418.7418.74-
11 Mar 202418.6518.6518.6518.6518.65-
08 Mar 202418.8318.8318.8318.8318.83-
07 Mar 202418.9018.9018.9018.9018.90-
06 Mar 202418.7218.7218.7218.7218.72-
05 Mar 202418.6218.6218.6218.6218.62-
04 Mar 202418.9218.9218.9218.9218.92-
01 Mar 202419.0119.0119.0119.0119.01-
29 Feb 202418.7518.7518.7518.7518.75-
28 Feb 202418.7218.7218.7218.7218.72-
27 Feb 202418.9418.9418.9418.9418.94-
26 Feb 202418.7818.7818.7818.7818.78-
23 Feb 202418.6518.6518.6518.6518.65-
22 Feb 202418.5518.5518.5518.5518.55-
21 Feb 202418.3618.3618.3618.3618.36-
20 Feb 202418.5218.5218.5218.5218.52-
16 Feb 202418.7918.7918.7918.7918.79-
15 Feb 202418.8718.8718.8718.8718.87-
14 Feb 202418.5818.5818.5818.5818.58-
13 Feb 202418.2018.2018.2018.2018.20-
12 Feb 202418.7818.7818.7818.7818.78-
09 Feb 202418.6518.6518.6518.6518.65-
08 Feb 202418.4118.4118.4118.4118.41-
07 Feb 202418.1318.1318.1318.1318.13-
06 Feb 202418.0618.0618.0618.0618.06-
05 Feb 202417.8617.8617.8617.8617.86-
02 Feb 202418.0218.0218.0218.0218.02-
01 Feb 202418.0018.0018.0018.0018.00-
31 Jan 202417.6917.6917.6917.6917.69-
30 Jan 202418.0118.0118.0118.0118.01-
29 Jan 202418.2618.2618.2618.2618.26-
26 Jan 202417.9317.9317.9317.9317.93-
25 Jan 202417.9417.9417.9417.9417.94-
24 Jan 202417.8217.8217.8217.8217.82-
23 Jan 202417.9817.9817.9817.9817.98-
22 Jan 202418.0018.0018.0018.0018.00-
19 Jan 202417.7017.7017.7017.7017.70-
18 Jan 202417.6317.6317.6317.6317.63-
17 Jan 202417.5617.5617.5617.5617.56-
16 Jan 202417.6717.6717.6717.6717.67-
12 Jan 202417.7517.7517.7517.7517.75-
11 Jan 202417.7717.7717.7717.7717.77-
10 Jan 202417.8617.8617.8617.8617.86-
09 Jan 202417.7517.7517.7517.7517.75-
08 Jan 202417.8117.8117.8117.8117.81-
05 Jan 202417.3617.3617.3617.3617.36-
04 Jan 202417.3817.3817.3817.3817.38-
03 Jan 202417.3917.3917.3917.3917.39-
02 Jan 202417.9017.9017.9017.9017.90-
29 Dec 202318.0818.0818.0818.0818.08-
28 Dec 202318.2818.2818.2818.2818.28-
27 Dec 202318.3418.3418.3418.3418.34-
26 Dec 202318.2018.2018.2018.2018.20-
22 Dec 202317.9717.9717.9717.9717.97-
21 Dec 202317.8317.8317.8317.8317.83-
20 Dec 202317.5417.5417.5417.5417.54-
19 Dec 202317.9317.9317.9317.9317.93-
18 Dec 202317.6917.6917.6917.6917.69-
15 Dec 202317.7117.7117.7117.7117.71-
14 Dec 202317.7417.7417.7417.7417.74-
13 Dec 202317.3517.3517.3517.3517.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...