HDVTX: Historical Prices for THE HARTFORD DIVERSIFIED INTERN

Date	Open	High	Low	Close	Volume	Adj Close*
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	7.62	7.62	7.62	7.62	0	7.62
18-Dec-09	7.58	7.58	7.58	7.58	0	7.58
17-Dec-09	7.58	7.58	7.58	7.58	0	7.58
16-Dec-09	7.75	7.75	7.75	7.75	0	7.75
15-Dec-09	7.71	7.71	7.71	7.71	0	7.71
14-Dec-09	7.74	7.74	7.74	7.74	0	7.74
11-Dec-09	7.69	7.69	7.69	7.69	0	7.69
10-Dec-09	7.68	7.68	7.68	7.68	0	7.68
9-Dec-09	7.67	7.67	7.67	7.67	0	7.67
8-Dec-09	7.68	7.68	7.68	7.68	0	7.68
7-Dec-09	7.80	7.80	7.80	7.80	0	7.80
4-Dec-09	7.85	7.85	7.85	7.85	0	7.85
3-Dec-09	7.86	7.86	7.86	7.86	0	7.86
2-Dec-09	7.90	7.90	7.90	7.90	0	7.90
1-Dec-09	7.87	7.87	7.87	7.87	0	7.87
30-Nov-09	7.65	7.65	7.65	7.65	0	7.65
27-Nov-09	7.63	7.63	7.63	7.63	0	7.63
25-Nov-09	7.91	7.91	7.91	7.91	0	7.91
24-Nov-09	7.81	7.81	7.81	7.81	0	7.81
23-Nov-09	7.86	7.86	7.86	7.86	0	7.86
20-Nov-09	7.72	7.72	7.72	7.72	0	7.72
19-Nov-09	7.78	7.78	7.78	7.78	0	7.78
18-Nov-09	7.93	7.93	7.93	7.93	0	7.93
17-Nov-09	7.93	7.93	7.93	7.93	0	7.93
16-Nov-09	7.98	7.98	7.98	7.98	0	7.98
13-Nov-09	7.83	7.83	7.83	7.83	0	7.83
12-Nov-09	7.76	7.76	7.76	7.76	0	7.76
11-Nov-09	7.84	7.84	7.84	7.84	0	7.84
10-Nov-09	7.82	7.82	7.82	7.82	0	7.82
9-Nov-09	7.85	7.85	7.85	7.85	0	7.85
6-Nov-09	7.64	7.64	7.64	7.64	0	7.64
5-Nov-09	7.62	7.62	7.62	7.62	0	7.62
4-Nov-09	7.53	7.53	7.53	7.53	0	7.53
3-Nov-09	7.39	7.39	7.39	7.39	0	7.39
2-Nov-09	7.43	7.43	7.43	7.43	0	7.43
30-Oct-09	7.37	7.37	7.37	7.37	0	7.37
29-Oct-09	7.59	7.59	7.59	7.59	0	7.59
28-Oct-09	7.37	7.37	7.37	7.37	0	7.37
27-Oct-09	7.60	7.60	7.60	7.60	0	7.60
26-Oct-09	7.67	7.67	7.67	7.67	0	7.67
23-Oct-09	7.79	7.79	7.79	7.79	0	7.79
22-Oct-09	7.89	7.89	7.89	7.89	0	7.89
21-Oct-09	7.86	7.86	7.86	7.86	0	7.86
20-Oct-09	7.88	7.88	7.88	7.88	0	7.88
19-Oct-09	7.93	7.93	7.93	7.93	0	7.93
16-Oct-09	7.82	7.82	7.82	7.82	0	7.82
15-Oct-09	7.89	7.89	7.89	7.89	0	7.89
14-Oct-09	7.88	7.88	7.88	7.88	0	7.88
13-Oct-09	7.69	7.69	7.69	7.69	0	7.69
12-Oct-09	7.71	7.71	7.71	7.71	0	7.71
9-Oct-09	7.66	7.66	7.66	7.66	0	7.66
8-Oct-09	7.66	7.66	7.66	7.66	0	7.66
7-Oct-09	7.56	7.56	7.56	7.56	0	7.56
6-Oct-09	7.55	7.55	7.55	7.55	0	7.55
5-Oct-09	7.40	7.40	7.40	7.40	0	7.40
2-Oct-09	7.31	7.31	7.31	7.31	0	7.31
1-Oct-09	7.37	7.37	7.37	7.37	0	7.37
30-Sep-09	7.57	7.57	7.57	7.57	0	7.57
29-Sep-09	7.54	7.54	7.54	7.54	0	7.54
28-Sep-09	7.56	7.56	7.56	7.56	0	7.56
25-Sep-09	7.48	7.48	7.48	7.48	0	7.48
24-Sep-09	7.53	7.53	7.53	7.53	0	7.53
23-Sep-09	7.65	7.65	7.65	7.65	0	7.65
* 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