UK markets closed

Hartford Small Company R4 (IHSSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.25+0.11 (+0.48%)
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202423.1423.1423.1423.1423.14-
01 May 202422.7922.7922.7922.7922.79-
30 Apr 202422.6222.6222.6222.6222.62-
29 Apr 202423.0523.0523.0523.0523.05-
26 Apr 202422.9222.9222.9222.9222.92-
25 Apr 202422.8222.8222.8222.8222.82-
24 Apr 202422.9922.9922.9922.9922.99-
23 Apr 202423.1123.1123.1123.1123.11-
22 Apr 202422.6722.6722.6722.6722.67-
19 Apr 202422.4122.4122.4122.4122.41-
18 Apr 202422.4822.4822.4822.4822.48-
17 Apr 202422.6322.6322.6322.6322.63-
16 Apr 202422.8422.8422.8422.8422.84-
15 Apr 202422.9022.9022.9022.9022.90-
12 Apr 202423.2623.2623.2623.2623.26-
11 Apr 202423.7823.7823.7823.7823.78-
10 Apr 202423.6423.6423.6423.6423.64-
09 Apr 202424.0524.0524.0524.0524.05-
08 Apr 202423.8723.8723.8723.8723.87-
05 Apr 202423.7023.7023.7023.7023.70-
04 Apr 202423.5323.5323.5323.5323.53-
03 Apr 202423.7923.7923.7923.7923.79-
02 Apr 202423.7823.7823.7823.7823.78-
01 Apr 202424.2324.2324.2324.2324.23-
28 Mar 202424.4224.4224.4224.4224.42-
27 Mar 202424.2824.2824.2824.2824.28-
26 Mar 202423.9223.9223.9223.9223.92-
25 Mar 202423.9323.9323.9323.9323.93-
22 Mar 202424.0624.0624.0624.0624.06-
21 Mar 202424.2624.2624.2624.2624.26-
20 Mar 202424.0224.0224.0224.0224.02-
19 Mar 202423.7323.7323.7323.7323.73-
18 Mar 202423.5023.5023.5023.5023.50-
15 Mar 202423.4523.4523.4523.4523.45-
14 Mar 202423.4123.4123.4123.4123.41-
13 Mar 202423.7323.7323.7323.7323.73-
12 Mar 202423.6723.6723.6723.6723.67-
11 Mar 202423.5523.5523.5523.5523.55-
08 Mar 202423.7923.7923.7923.7923.79-
07 Mar 202423.8723.8723.8723.8723.87-
06 Mar 202423.6523.6523.6523.6523.65-
05 Mar 202423.5223.5223.5223.5223.52-
04 Mar 202423.9023.9023.9023.9023.90-
01 Mar 202424.0224.0224.0224.0224.02-
29 Feb 202423.6923.6923.6923.6923.69-
28 Feb 202423.6523.6523.6523.6523.65-
27 Feb 202423.9323.9323.9323.9323.93-
26 Feb 202423.7323.7323.7323.7323.73-
23 Feb 202423.5723.5723.5723.5723.57-
22 Feb 202423.4323.4323.4323.4323.43-
21 Feb 202423.1923.1923.1923.1923.19-
20 Feb 202423.4023.4023.4023.4023.40-
16 Feb 202423.7423.7423.7423.7423.74-
15 Feb 202423.8423.8423.8423.8423.84-
14 Feb 202423.4723.4723.4723.4723.47-
13 Feb 202422.9922.9922.9922.9922.99-
12 Feb 202423.7323.7323.7323.7323.73-
09 Feb 202423.5623.5623.5623.5623.56-
08 Feb 202423.2623.2623.2623.2623.26-
07 Feb 202422.9122.9122.9122.9122.91-
06 Feb 202422.8222.8222.8222.8222.82-
05 Feb 202422.5622.5622.5622.5622.56-
02 Feb 202422.7622.7622.7622.7622.76-
01 Feb 202422.7422.7422.7422.7422.74-
31 Jan 202422.3422.3422.3422.3422.34-
30 Jan 202422.7522.7522.7522.7522.75-
29 Jan 202423.0723.0723.0723.0723.07-
26 Jan 202422.6522.6522.6522.6522.65-
25 Jan 202422.6622.6622.6622.6622.66-
24 Jan 202422.5222.5222.5222.5222.52-
23 Jan 202422.7122.7122.7122.7122.71-
22 Jan 202422.7422.7422.7422.7422.74-
19 Jan 202422.3622.3622.3622.3622.36-
18 Jan 202422.2722.2722.2722.2722.27-
17 Jan 202422.1822.1822.1822.1822.18-
16 Jan 202422.3222.3222.3222.3222.32-
12 Jan 202422.4322.4322.4322.4322.43-
11 Jan 202422.4422.4422.4422.4422.44-
10 Jan 202422.5622.5622.5622.5622.56-
09 Jan 202422.4322.4322.4322.4322.43-
08 Jan 202422.5022.5022.5022.5022.50-
05 Jan 202421.9321.9321.9321.9321.93-
04 Jan 202421.9621.9621.9621.9621.96-
03 Jan 202421.9721.9721.9721.9721.97-
02 Jan 202422.6122.6122.6122.6122.61-
29 Dec 202322.8422.8422.8422.8422.84-
28 Dec 202323.0923.0923.0923.0923.09-
27 Dec 202323.1623.1623.1623.1623.16-
26 Dec 202322.9922.9922.9922.9922.99-
22 Dec 202322.7022.7022.7022.7022.70-
21 Dec 202322.5322.5322.5322.5322.53-
20 Dec 202322.1522.1522.1522.1522.15-
19 Dec 202322.6522.6522.6522.6522.65-
18 Dec 202322.3522.3522.3522.3522.35-
15 Dec 202322.3722.3722.3722.3722.37-
14 Dec 202322.4122.4122.4122.4122.41-
13 Dec 202321.9221.9221.9221.9221.92-
12 Dec 202321.3321.3321.3321.3321.33-
11 Dec 202321.2221.2221.2221.2221.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...