HDVRX: Historical Prices for THE HARTFORD DIVERSIFIED INTERN

Date	Open	High	Low	Close	Volume	Adj Close*
29-Dec-09	7.70	7.70	7.70	7.70	0	7.70
28-Dec-09	7.70	7.70	7.70	7.70	0	7.70
24-Dec-09	7.67	7.67	7.67	7.67	0	7.67
23-Dec-09	7.63	7.63	7.63	7.63	0	7.63
22-Dec-09	7.56	7.56	7.56	7.56	0	7.56
21-Dec-09	7.59	7.59	7.59	7.59	0	7.59
18-Dec-09	7.55	7.55	7.55	7.55	0	7.55
17-Dec-09	7.55	7.55	7.55	7.55	0	7.55
16-Dec-09	7.72	7.72	7.72	7.72	0	7.72
15-Dec-09	7.68	7.68	7.68	7.68	0	7.68
14-Dec-09	7.71	7.71	7.71	7.71	0	7.71
11-Dec-09	7.66	7.66	7.66	7.66	0	7.66
10-Dec-09	7.65	7.65	7.65	7.65	0	7.65
9-Dec-09	7.64	7.64	7.64	7.64	0	7.64
8-Dec-09	7.65	7.65	7.65	7.65	0	7.65
7-Dec-09	7.77	7.77	7.77	7.77	0	7.77
4-Dec-09	7.82	7.82	7.82	7.82	0	7.82
3-Dec-09	7.83	7.83	7.83	7.83	0	7.83
2-Dec-09	7.87	7.87	7.87	7.87	0	7.87
1-Dec-09	7.84	7.84	7.84	7.84	0	7.84
30-Nov-09	7.62	7.62	7.62	7.62	0	7.62
27-Nov-09	7.60	7.60	7.60	7.60	0	7.60
25-Nov-09	7.88	7.88	7.88	7.88	0	7.88
24-Nov-09	7.78	7.78	7.78	7.78	0	7.78
23-Nov-09	7.83	7.83	7.83	7.83	0	7.83
20-Nov-09	7.70	7.70	7.70	7.70	0	7.70
19-Nov-09	7.75	7.75	7.75	7.75	0	7.75
18-Nov-09	7.90	7.90	7.90	7.90	0	7.90
17-Nov-09	7.91	7.91	7.91	7.91	0	7.91
16-Nov-09	7.95	7.95	7.95	7.95	0	7.95
13-Nov-09	7.80	7.80	7.80	7.80	0	7.80
12-Nov-09	7.73	7.73	7.73	7.73	0	7.73
11-Nov-09	7.82	7.82	7.82	7.82	0	7.82
10-Nov-09	7.79	7.79	7.79	7.79	0	7.79
9-Nov-09	7.83	7.83	7.83	7.83	0	7.83
6-Nov-09	7.61	7.61	7.61	7.61	0	7.61
5-Nov-09	7.59	7.59	7.59	7.59	0	7.59
4-Nov-09	7.50	7.50	7.50	7.50	0	7.50
3-Nov-09	7.37	7.37	7.37	7.37	0	7.37
2-Nov-09	7.41	7.41	7.41	7.41	0	7.41
30-Oct-09	7.35	7.35	7.35	7.35	0	7.35
29-Oct-09	7.56	7.56	7.56	7.56	0	7.56
28-Oct-09	7.35	7.35	7.35	7.35	0	7.35
27-Oct-09	7.57	7.57	7.57	7.57	0	7.57
26-Oct-09	7.65	7.65	7.65	7.65	0	7.65
23-Oct-09	7.76	7.76	7.76	7.76	0	7.76
22-Oct-09	7.86	7.86	7.86	7.86	0	7.86
21-Oct-09	7.84	7.84	7.84	7.84	0	7.84
20-Oct-09	7.86	7.86	7.86	7.86	0	7.86
19-Oct-09	7.91	7.91	7.91	7.91	0	7.91
16-Oct-09	7.79	7.79	7.79	7.79	0	7.79
15-Oct-09	7.86	7.86	7.86	7.86	0	7.86
14-Oct-09	7.85	7.85	7.85	7.85	0	7.85
13-Oct-09	7.67	7.67	7.67	7.67	0	7.67
12-Oct-09	7.69	7.69	7.69	7.69	0	7.69
9-Oct-09	7.64	7.64	7.64	7.64	0	7.64
8-Oct-09	7.64	7.64	7.64	7.64	0	7.64
7-Oct-09	7.54	7.54	7.54	7.54	0	7.54
6-Oct-09	7.53	7.53	7.53	7.53	0	7.53
5-Oct-09	7.38	7.38	7.38	7.38	0	7.38
2-Oct-09	7.29	7.29	7.29	7.29	0	7.29
1-Oct-09	7.35	7.35	7.35	7.35	0	7.35
30-Sep-09	7.55	7.55	7.55	7.55	0	7.55
29-Sep-09	7.52	7.52	7.52	7.52	0	7.52
28-Sep-09	7.53	7.53	7.53	7.53	0	7.53
25-Sep-09	7.46	7.46	7.46	7.46	0	7.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions