Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 1:09AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Hartford Advisers C (HAFCX)

On Dec 24: 13.46   0.03 (0.22%)

MORE ON HAFCX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 13.46 13.46 13.46 13.46 0 13.46 23-Dec-09 13.43 13.43 13.43 13.43 0 13.43 22-Dec-09 13.41 13.41 13.41 13.41 0 13.41 21-Dec-09 13.39 13.39 13.39 13.39 0 13.39 18-Dec-09 13.32 13.32 13.32 13.32 0 13.32 17-Dec-09 13.28 13.28 13.28 13.28 0 13.28 16-Dec-09 13.38 13.38 13.38 13.38 0 13.38 15-Dec-09 13.34 13.34 13.34 13.34 0 13.34 14-Dec-09 13.40 13.40 13.40 13.40 0 13.40 11-Dec-09 13.34 13.34 13.34 13.34 0 13.34 10-Dec-09 13.32 13.32 13.32 13.32 0 13.32 9-Dec-09 13.28 13.28 13.28 13.28 0 13.28 8-Dec-09 13.26 13.26 13.26 13.26 0 13.26 7-Dec-09 13.34 13.34 13.34 13.34 0 13.34 4-Dec-09 13.35 13.35 13.35 13.35 0 13.35 3-Dec-09 13.31 13.31 13.31 13.31 0 13.31 2-Dec-09 13.38 13.38 13.38 13.38 0 13.38 1-Dec-09 13.39 13.39 13.39 13.39 0 13.39 30-Nov-09 13.27 13.27 13.27 13.27 0 13.27 27-Nov-09 13.24 13.24 13.24 13.24 0 13.24 25-Nov-09 13.39 13.39 13.39 13.39 0 13.39 24-Nov-09 13.33 13.33 13.33 13.33 0 13.33 23-Nov-09 13.33 13.33 13.33 13.33 0 13.33 20-Nov-09 13.21 13.21 13.21 13.21 0 13.21 19-Nov-09 13.24 13.24 13.24 13.24 0 13.24 18-Nov-09 13.35 13.35 13.35 13.35 0 13.35 17-Nov-09 13.37 13.37 13.37 13.37 0 13.37 16-Nov-09 13.37 13.37 13.37 13.37 0 13.37 13-Nov-09 13.22 13.22 13.22 13.22 0 13.22 12-Nov-09 13.16 13.16 13.16 13.16 0 13.16 11-Nov-09 13.24 13.24 13.24 13.24 0 13.24 10-Nov-09 13.20 13.20 13.20 13.20 0 13.20 9-Nov-09 13.20 13.20 13.20 13.20 0 13.20 6-Nov-09 13.00 13.00 13.00 13.00 0 13.00 5-Nov-09 12.96 12.96 12.96 12.96 0 12.96 4-Nov-09 12.75 12.75 12.75 12.75 0 12.75 3-Nov-09 12.73 12.73 12.73 12.73 0 12.73 2-Nov-09 12.73 12.73 12.73 12.73 0 12.73 30-Oct-09 12.67 12.67 12.67 12.67 0 12.67 29-Oct-09 12.90 12.90 12.90 12.90 0 12.90 28-Oct-09 12.73 12.73 12.73 12.73 0 12.73 27-Oct-09 12.90 12.90 12.90 12.90 0 12.90 26-Oct-09 12.91 12.91 12.91 12.91 0 12.91 23-Oct-09 13.02 13.02 13.02 13.02 0 13.02 22-Oct-09 13.14 13.14 13.14 13.14 0 13.14 21-Oct-09 13.03 13.03 13.03 13.03 0 13.03 20-Oct-09 13.15 13.15 13.15 13.15 0 13.15 19-Oct-09 13.19 13.19 13.19 13.19 0 13.19 16-Oct-09 13.11 13.11 13.11 13.11 0 13.11 15-Oct-09 13.18 13.18 13.18 13.18 0 13.18 14-Oct-09 13.16 13.16 13.16 13.16 0 13.16 13-Oct-09 12.99 12.99 12.99 12.99 0 12.99 12-Oct-09 13.00 13.00 13.00 13.00 0 13.00 9-Oct-09 12.93 12.93 12.93 12.93 0 12.93 8-Oct-09 12.92 12.92 12.92 12.92 0 12.92 7-Oct-09 12.86 12.86 12.86 12.86 0 12.86 6-Oct-09 12.82 12.82 12.82 12.82 0 12.82 5-Oct-09 12.69 12.69 12.69 12.69 0 12.69 2-Oct-09 12.55 12.55 12.55 12.55 0 12.55 1-Oct-09 12.61 12.61 12.61 12.61 0 12.61 30-Sep-09 12.84 12.84 12.84 12.84 0 12.84 29-Sep-09 12.86 12.86 12.86 12.86 0 12.86 28-Sep-09 12.89 12.89 12.89 12.89 0 12.89 25-Sep-09 12.70 12.70 12.70 12.70 0 12.70 25-Sep-09 $ 0.019 Dividend 24-Sep-09 12.76 12.76 12.76 12.76 0 12.74 23-Sep-09 12.84 12.84 12.84 12.84 0 12.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions