Nasdaq - Delayed Quote USD

Hartford MidCap A (HFMCX)

25.86 +0.14 (+0.54%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 25.86 25.86 25.86 25.86 25.86 -
Apr 23, 2024 25.72 25.72 25.72 25.72 25.72 -
Apr 22, 2024 25.24 25.24 25.24 25.24 25.24 -
Apr 19, 2024 25.11 25.11 25.11 25.11 25.11 -
Apr 18, 2024 25.36 25.36 25.36 25.36 25.36 -
Apr 17, 2024 25.42 25.42 25.42 25.42 25.42 -
Apr 16, 2024 25.68 25.68 25.68 25.68 25.68 -
Apr 15, 2024 25.77 25.77 25.77 25.77 25.77 -
Apr 12, 2024 26.25 26.25 26.25 26.25 26.25 -
Apr 11, 2024 26.79 26.79 26.79 26.79 26.79 -
Apr 10, 2024 26.70 26.70 26.70 26.70 26.70 -
Apr 9, 2024 27.12 27.12 27.12 27.12 27.12 -
Apr 8, 2024 27.02 27.02 27.02 27.02 27.02 -
Apr 5, 2024 26.90 26.90 26.90 26.90 26.90 -
Apr 4, 2024 26.53 26.53 26.53 26.53 26.53 -
Apr 3, 2024 26.82 26.82 26.82 26.82 26.82 -
Apr 2, 2024 26.74 26.74 26.74 26.74 26.74 -
Apr 1, 2024 27.10 27.10 27.10 27.10 27.10 -
Mar 28, 2024 27.24 27.24 27.24 27.24 27.24 -
Mar 27, 2024 27.20 27.20 27.20 27.20 27.20 -
Mar 26, 2024 27.06 27.06 27.06 27.06 27.06 -
Mar 25, 2024 26.96 26.96 26.96 26.96 26.96 -
Mar 22, 2024 27.04 27.04 27.04 27.04 27.04 -
Mar 21, 2024 27.23 27.23 27.23 27.23 27.23 -
Mar 20, 2024 26.91 26.91 26.91 26.91 26.91 -
Mar 19, 2024 26.61 26.61 26.61 26.61 26.61 -
Mar 18, 2024 26.43 26.43 26.43 26.43 26.43 -
Mar 15, 2024 26.30 26.30 26.30 26.30 26.30 -
Mar 14, 2024 26.42 26.42 26.42 26.42 26.42 -
Mar 13, 2024 26.69 26.69 26.69 26.69 26.69 -
Mar 12, 2024 26.74 26.74 26.74 26.74 26.74 -
Mar 11, 2024 26.51 26.51 26.51 26.51 26.51 -
Mar 8, 2024 26.64 26.64 26.64 26.64 26.64 -
Mar 7, 2024 26.92 26.92 26.92 26.92 26.92 -
Mar 6, 2024 26.56 26.56 26.56 26.56 26.56 -
Mar 5, 2024 26.42 26.42 26.42 26.42 26.42 -
Mar 4, 2024 26.81 26.81 26.81 26.81 26.81 -
Mar 1, 2024 26.77 26.77 26.77 26.77 26.77 -
Feb 29, 2024 26.56 26.56 26.56 26.56 26.56 -
Feb 28, 2024 26.57 26.57 26.57 26.57 26.57 -
Feb 27, 2024 26.51 26.51 26.51 26.51 26.51 -
Feb 26, 2024 26.36 26.36 26.36 26.36 26.36 -
Feb 23, 2024 26.38 26.38 26.38 26.38 26.38 -
Feb 22, 2024 26.29 26.29 26.29 26.29 26.29 -
Feb 21, 2024 25.85 25.85 25.85 25.85 25.85 -
Feb 20, 2024 25.94 25.94 25.94 25.94 25.94 -
Feb 16, 2024 26.31 26.31 26.31 26.31 26.31 -
Feb 15, 2024 26.46 26.46 26.46 26.46 26.46 -
Feb 14, 2024 26.19 26.19 26.19 26.19 26.19 -
Feb 13, 2024 25.71 25.71 25.71 25.71 25.71 -
Feb 12, 2024 26.26 26.26 26.26 26.26 26.26 -
Feb 9, 2024 26.27 26.27 26.27 26.27 26.27 -
Feb 8, 2024 26.02 26.02 26.02 26.02 26.02 -
Feb 7, 2024 25.70 25.70 25.70 25.70 25.70 -
Feb 6, 2024 25.52 25.52 25.52 25.52 25.52 -
Feb 5, 2024 25.42 25.42 25.42 25.42 25.42 -
Feb 2, 2024 25.61 25.61 25.61 25.61 25.61 -
Feb 1, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 31, 2024 25.10 25.10 25.10 25.10 25.10 -
Jan 30, 2024 25.55 25.55 25.55 25.55 25.55 -
Jan 29, 2024 25.64 25.64 25.64 25.64 25.64 -
Jan 26, 2024 25.26 25.26 25.26 25.26 25.26 -
Jan 25, 2024 25.29 25.29 25.29 25.29 25.29 -
Jan 24, 2024 25.17 25.17 25.17 25.17 25.17 -
Jan 23, 2024 25.37 25.37 25.37 25.37 25.37 -
Jan 22, 2024 25.43 25.43 25.43 25.43 25.43 -
Jan 19, 2024 25.09 25.09 25.09 25.09 25.09 -
Jan 18, 2024 24.84 24.84 24.84 24.84 24.84 -
Jan 17, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 16, 2024 24.77 24.77 24.77 24.77 24.77 -
Jan 12, 2024 24.83 24.83 24.83 24.83 24.83 -
Jan 11, 2024 24.89 24.89 24.89 24.89 24.89 -
Jan 10, 2024 24.92 24.92 24.92 24.92 24.92 -
Jan 9, 2024 24.87 24.87 24.87 24.87 24.87 -
Jan 8, 2024 24.93 24.93 24.93 24.93 24.93 -
Jan 5, 2024 24.46 24.46 24.46 24.46 24.46 -
Jan 4, 2024 24.44 24.44 24.44 24.44 24.44 -
Jan 3, 2024 24.43 24.43 24.43 24.43 24.43 -
Jan 2, 2024 24.98 24.98 24.98 24.98 24.98 -
Dec 29, 2023 25.25 25.25 25.25 25.25 25.25 -
Dec 28, 2023 25.46 25.46 25.46 25.46 25.46 -
Dec 27, 2023 25.49 25.49 25.49 25.49 25.49 -
Dec 26, 2023 25.40 25.40 25.40 25.40 25.40 -
Dec 22, 2023 25.22 25.22 25.22 25.22 25.22 -
Dec 21, 2023 25.02 25.02 25.02 25.02 25.02 -
Dec 20, 2023 24.60 24.60 24.60 24.60 24.60 -
Dec 19, 2023 25.07 25.07 25.07 25.07 25.07 -
Dec 18, 2023 24.83 24.83 24.83 24.83 24.83 -
Dec 15, 2023 24.75 24.75 24.75 24.75 24.75 -
Dec 14, 2023 24.89 24.89 24.89 24.89 24.89 -
Dec 13, 2023 24.51 24.51 24.51 24.51 24.51 -
Dec 12, 2023 24.02 24.02 24.02 24.02 24.02 -
Dec 11, 2023 0.00 Dividend
Dec 11, 2023 23.91 23.91 23.91 23.91 23.91 -
Dec 11, 2023 0.59 Capital Gains
Dec 8, 2023 24.34 24.34 24.34 24.34 23.75 -
Dec 7, 2023 24.22 24.22 24.22 24.22 23.63 -
Dec 6, 2023 24.11 24.11 24.11 24.11 23.52 -
Dec 5, 2023 24.25 24.25 24.25 24.25 23.66 -
Dec 4, 2023 24.46 24.46 24.46 24.46 23.87 -
Dec 1, 2023 24.43 24.43 24.43 24.43 23.84 -
Nov 30, 2023 23.88 23.88 23.88 23.88 23.30 -
Nov 29, 2023 23.70 23.70 23.70 23.70 23.12 -
Nov 28, 2023 23.52 23.52 23.52 23.52 22.95 -
Nov 27, 2023 23.61 23.61 23.61 23.61 23.04 -
Nov 24, 2023 23.67 23.67 23.67 23.67 23.10 -
Nov 22, 2023 23.58 23.58 23.58 23.58 23.01 -
Nov 21, 2023 23.50 23.50 23.50 23.50 22.93 -
Nov 20, 2023 23.61 23.61 23.61 23.61 23.04 -
Nov 17, 2023 23.44 23.44 23.44 23.44 22.87 -
Nov 16, 2023 23.25 23.25 23.25 23.25 22.69 -
Nov 15, 2023 23.48 23.48 23.48 23.48 22.91 -
Nov 14, 2023 23.38 23.38 23.38 23.38 22.81 -
Nov 13, 2023 22.53 22.53 22.53 22.53 21.98 -
Nov 10, 2023 22.47 22.47 22.47 22.47 21.92 -
Nov 9, 2023 22.20 22.20 22.20 22.20 21.66 -
Nov 8, 2023 22.57 22.57 22.57 22.57 22.02 -
Nov 7, 2023 22.59 22.59 22.59 22.59 22.04 -
Nov 6, 2023 22.38 22.38 22.38 22.38 21.84 -
Nov 3, 2023 22.53 22.53 22.53 22.53 21.98 -
Nov 2, 2023 22.11 22.11 22.11 22.11 21.57 -
Nov 1, 2023 21.77 21.77 21.77 21.77 21.24 -
Oct 31, 2023 21.67 21.67 21.67 21.67 21.14 -
Oct 30, 2023 21.46 21.46 21.46 21.46 20.94 -
Oct 27, 2023 21.41 21.41 21.41 21.41 20.89 -
Oct 26, 2023 21.63 21.63 21.63 21.63 21.10 -
Oct 25, 2023 21.62 21.62 21.62 21.62 21.10 -
Oct 24, 2023 22.18 22.18 22.18 22.18 21.64 -
Oct 23, 2023 22.02 22.02 22.02 22.02 21.49 -
Oct 20, 2023 22.19 22.19 22.19 22.19 21.65 -
Oct 19, 2023 22.46 22.46 22.46 22.46 21.91 -
Oct 18, 2023 22.70 22.70 22.70 22.70 22.15 -
Oct 17, 2023 23.28 23.28 23.28 23.28 22.71 -
Oct 16, 2023 23.18 23.18 23.18 23.18 22.62 -
Oct 13, 2023 22.81 22.81 22.81 22.81 22.26 -
Oct 12, 2023 22.89 22.89 22.89 22.89 22.33 -
Oct 11, 2023 23.33 23.33 23.33 23.33 22.76 -
Oct 10, 2023 23.31 23.31 23.31 23.31 22.74 -
Oct 9, 2023 23.08 23.08 23.08 23.08 22.52 -
Oct 6, 2023 22.89 22.89 22.89 22.89 22.33 -
Oct 5, 2023 22.60 22.60 22.60 22.60 22.05 -
Oct 4, 2023 22.59 22.59 22.59 22.59 22.04 -
Oct 3, 2023 22.42 22.42 22.42 22.42 21.88 -
Oct 2, 2023 22.80 22.80 22.80 22.80 22.25 -
Sep 29, 2023 23.03 23.03 23.03 23.03 22.47 -
Sep 28, 2023 23.14 23.14 23.14 23.14 22.58 -
Sep 27, 2023 23.00 23.00 23.00 23.00 22.44 -
Sep 26, 2023 22.83 22.83 22.83 22.83 22.28 -
Sep 25, 2023 23.11 23.11 23.11 23.11 22.55 -
Sep 22, 2023 23.04 23.04 23.04 23.04 22.48 -
Sep 21, 2023 23.10 23.10 23.10 23.10 22.54 -
Sep 20, 2023 23.53 23.53 23.53 23.53 22.96 -
Sep 19, 2023 23.67 23.67 23.67 23.67 23.10 -
Sep 18, 2023 23.70 23.70 23.70 23.70 23.12 -
Sep 15, 2023 23.77 23.77 23.77 23.77 23.19 -
Sep 14, 2023 24.07 24.07 24.07 24.07 23.49 -
Sep 13, 2023 23.90 23.90 23.90 23.90 23.32 -
Sep 12, 2023 24.05 24.05 24.05 24.05 23.47 -
Sep 11, 2023 24.17 24.17 24.17 24.17 23.58 -
Sep 8, 2023 24.12 24.12 24.12 24.12 23.53 -
Sep 7, 2023 24.18 24.18 24.18 24.18 23.59 -
Sep 6, 2023 24.33 24.33 24.33 24.33 23.74 -
Sep 5, 2023 24.33 24.33 24.33 24.33 23.74 -
Sep 1, 2023 24.69 24.69 24.69 24.69 24.09 -
Aug 31, 2023 24.45 24.45 24.45 24.45 23.86 -
Aug 30, 2023 24.48 24.48 24.48 24.48 23.89 -
Aug 29, 2023 24.31 24.31 24.31 24.31 23.72 -
Aug 28, 2023 23.87 23.87 23.87 23.87 23.29 -
Aug 25, 2023 23.78 23.78 23.78 23.78 23.20 -
Aug 24, 2023 23.60 23.60 23.60 23.60 23.03 -
Aug 23, 2023 23.92 23.92 23.92 23.92 23.34 -
Aug 22, 2023 23.65 23.65 23.65 23.65 23.08 -
Aug 21, 2023 23.72 23.72 23.72 23.72 23.14 -
Aug 18, 2023 23.69 23.69 23.69 23.69 23.11 -
Aug 17, 2023 23.58 23.58 23.58 23.58 23.01 -
Aug 16, 2023 23.94 23.94 23.94 23.94 23.36 -
Aug 15, 2023 24.22 24.22 24.22 24.22 23.63 -
Aug 14, 2023 24.51 24.51 24.51 24.51 23.91 -
Aug 11, 2023 24.39 24.39 24.39 24.39 23.80 -
Aug 10, 2023 24.36 24.36 24.36 24.36 23.77 -
Aug 9, 2023 24.28 24.28 24.28 24.28 23.69 -
Aug 8, 2023 24.53 24.53 24.53 24.53 23.93 -
Aug 7, 2023 24.84 24.84 24.84 24.84 24.24 -
Aug 4, 2023 24.74 24.74 24.74 24.74 24.14 -
Aug 3, 2023 24.87 24.87 24.87 24.87 24.27 -
Aug 2, 2023 24.79 24.79 24.79 24.79 24.19 -
Aug 1, 2023 25.35 25.35 25.35 25.35 24.73 -
Jul 31, 2023 25.47 25.47 25.47 25.47 24.85 -
Jul 28, 2023 25.33 25.33 25.33 25.33 24.71 -
Jul 27, 2023 24.96 24.96 24.96 24.96 24.35 -
Jul 26, 2023 25.14 25.14 25.14 25.14 24.53 -
Jul 25, 2023 25.21 25.21 25.21 25.21 24.60 -
Jul 24, 2023 25.05 25.05 25.05 25.05 24.44 -
Jul 21, 2023 25.12 25.12 25.12 25.12 24.51 -
Jul 20, 2023 25.04 25.04 25.04 25.04 24.43 -
Jul 19, 2023 25.37 25.37 25.37 25.37 24.75 -
Jul 18, 2023 25.31 25.31 25.31 25.31 24.70 -
Jul 17, 2023 25.11 25.11 25.11 25.11 24.50 -
Jul 14, 2023 24.98 24.98 24.98 24.98 24.37 -
Jul 13, 2023 25.15 25.15 25.15 25.15 24.54 -
Jul 12, 2023 24.97 24.97 24.97 24.97 24.36 -
Jul 11, 2023 24.82 24.82 24.82 24.82 24.22 -
Jul 10, 2023 24.55 24.55 24.55 24.55 23.95 -
Jul 7, 2023 24.13 24.13 24.13 24.13 23.54 -
Jul 6, 2023 24.02 24.02 24.02 24.02 23.44 -
Jul 5, 2023 24.31 24.31 24.31 24.31 23.72 -
Jul 3, 2023 24.51 24.51 24.51 24.51 23.91 -
Jun 30, 2023 24.56 24.56 24.56 24.56 23.96 -
Jun 29, 2023 24.34 24.34 24.34 24.34 23.75 -
Jun 28, 2023 24.18 24.18 24.18 24.18 23.59 -
Jun 27, 2023 24.05 24.05 24.05 24.05 23.47 -
Jun 26, 2023 23.73 23.73 23.73 23.73 23.15 -
Jun 23, 2023 23.76 23.76 23.76 23.76 23.18 -
Jun 22, 2023 23.97 23.97 23.97 23.97 23.39 -
Jun 21, 2023 24.02 24.02 24.02 24.02 23.44 -
Jun 20, 2023 24.13 24.13 24.13 24.13 23.54 -
Jun 16, 2023 24.36 24.36 24.36 24.36 23.77 -
Jun 15, 2023 24.51 24.51 24.51 24.51 23.91 -
Jun 14, 2023 24.29 24.29 24.29 24.29 23.70 -
Jun 13, 2023 24.43 24.43 24.43 24.43 23.84 -
Jun 12, 2023 24.21 24.21 24.21 24.21 23.62 -
Jun 9, 2023 24.05 24.05 24.05 24.05 23.47 -
Jun 8, 2023 24.17 24.17 24.17 24.17 23.58 -
Jun 7, 2023 24.20 24.20 24.20 24.20 23.61 -
Jun 6, 2023 24.13 24.13 24.13 24.13 23.54 -
Jun 5, 2023 23.80 23.80 23.80 23.80 23.22 -
Jun 2, 2023 23.87 23.87 23.87 23.87 23.29 -
Jun 1, 2023 23.25 23.25 23.25 23.25 22.69 -
May 31, 2023 22.96 22.96 22.96 22.96 22.40 -
May 30, 2023 23.22 23.22 23.22 23.22 22.66 -
May 26, 2023 23.26 23.26 23.26 23.26 22.70 -
May 25, 2023 23.08 23.08 23.08 23.08 22.52 -
May 24, 2023 23.16 23.16 23.16 23.16 22.60 -
May 23, 2023 23.48 23.48 23.48 23.48 22.91 -
May 22, 2023 23.82 23.82 23.82 23.82 23.24 -
May 19, 2023 23.59 23.59 23.59 23.59 23.02 -
May 18, 2023 23.76 23.76 23.76 23.76 23.18 -
May 17, 2023 23.61 23.61 23.61 23.61 23.04 -
May 16, 2023 23.34 23.34 23.34 23.34 22.77 -
May 15, 2023 23.72 23.72 23.72 23.72 23.14 -
May 12, 2023 23.47 23.47 23.47 23.47 22.90 -
May 11, 2023 23.47 23.47 23.47 23.47 22.90 -
May 10, 2023 23.53 23.53 23.53 23.53 22.96 -
May 9, 2023 23.49 23.49 23.49 23.49 22.92 -
May 8, 2023 23.55 23.55 23.55 23.55 22.98 -
May 5, 2023 23.54 23.54 23.54 23.54 22.97 -
May 4, 2023 23.13 23.13 23.13 23.13 22.57 -
May 3, 2023 23.37 23.37 23.37 23.37 22.80 -
May 2, 2023 23.27 23.27 23.27 23.27 22.70 -
May 1, 2023 23.67 23.67 23.67 23.67 23.10 -
Apr 28, 2023 23.63 23.63 23.63 23.63 23.06 -
Apr 27, 2023 23.41 23.41 23.41 23.41 22.84 -
Apr 26, 2023 23.07 23.07 23.07 23.07 22.51 -
Apr 25, 2023 23.32 23.32 23.32 23.32 22.75 -

Related Tickers