Nasdaq - Delayed Quote USD

Hartford Schroders Emerging Mkts Eq C (HHHCX)

15.83 +0.13 (+0.83%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 22, 2024 15.58 15.58 15.58 15.58 15.58 -
Apr 19, 2024 15.41 15.41 15.41 15.41 15.41 -
Apr 18, 2024 15.53 15.53 15.53 15.53 15.53 -
Apr 17, 2024 15.49 15.49 15.49 15.49 15.49 -
Apr 16, 2024 15.50 15.50 15.50 15.50 15.50 -
Apr 15, 2024 15.72 15.72 15.72 15.72 15.72 -
Apr 12, 2024 15.87 15.87 15.87 15.87 15.87 -
Apr 11, 2024 16.24 16.24 16.24 16.24 16.24 -
Apr 10, 2024 16.18 16.18 16.18 16.18 16.18 -
Apr 9, 2024 16.27 16.27 16.27 16.27 16.27 -
Apr 8, 2024 16.21 16.21 16.21 16.21 16.21 -
Apr 5, 2024 16.14 16.14 16.14 16.14 16.14 -
Apr 4, 2024 16.12 16.12 16.12 16.12 16.12 -
Apr 3, 2024 16.15 16.15 16.15 16.15 16.15 -
Apr 2, 2024 16.15 16.15 16.15 16.15 16.15 -
Apr 1, 2024 16.08 16.08 16.08 16.08 16.08 -
Mar 28, 2024 16.03 16.03 16.03 16.03 16.03 -
Mar 27, 2024 15.99 15.99 15.99 15.99 15.99 -
Mar 26, 2024 15.94 15.94 15.94 15.94 15.94 -
Mar 25, 2024 15.91 15.91 15.91 15.91 15.91 -
Mar 22, 2024 15.94 15.94 15.94 15.94 15.94 -
Mar 21, 2024 16.04 16.04 16.04 16.04 16.04 -
Mar 20, 2024 15.95 15.95 15.95 15.95 15.95 -
Mar 19, 2024 15.79 15.79 15.79 15.79 15.79 -
Mar 18, 2024 15.85 15.85 15.85 15.85 15.85 -
Mar 15, 2024 15.79 15.79 15.79 15.79 15.79 -
Mar 14, 2024 15.94 15.94 15.94 15.94 15.94 -
Mar 13, 2024 16.05 16.05 16.05 16.05 16.05 -
Mar 12, 2024 16.07 16.07 16.07 16.07 16.07 -
Mar 11, 2024 15.84 15.84 15.84 15.84 15.84 -
Mar 8, 2024 15.84 15.84 15.84 15.84 15.84 -
Mar 7, 2024 15.86 15.86 15.86 15.86 15.86 -
Mar 6, 2024 15.74 15.74 15.74 15.74 15.74 -
Mar 5, 2024 15.52 15.52 15.52 15.52 15.52 -
Mar 4, 2024 15.66 15.66 15.66 15.66 15.66 -
Mar 1, 2024 15.62 15.62 15.62 15.62 15.62 -
Feb 29, 2024 15.48 15.48 15.48 15.48 15.48 -
Feb 28, 2024 15.42 15.42 15.42 15.42 15.42 -
Feb 27, 2024 15.57 15.57 15.57 15.57 15.57 -
Feb 26, 2024 15.54 15.54 15.54 15.54 15.54 -
Feb 23, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 22, 2024 15.65 15.65 15.65 15.65 15.65 -
Feb 21, 2024 15.49 15.49 15.49 15.49 15.49 -
Feb 20, 2024 15.47 15.47 15.47 15.47 15.47 -
Feb 16, 2024 15.43 15.43 15.43 15.43 15.43 -
Feb 15, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 14, 2024 15.33 15.33 15.33 15.33 15.33 -
Feb 13, 2024 15.21 15.21 15.21 15.21 15.21 -
Feb 12, 2024 15.37 15.37 15.37 15.37 15.37 -
Feb 9, 2024 15.31 15.31 15.31 15.31 15.31 -
Feb 8, 2024 15.25 15.25 15.25 15.25 15.25 -
Feb 7, 2024 15.33 15.33 15.33 15.33 15.33 -
Feb 6, 2024 15.29 15.29 15.29 15.29 15.29 -
Feb 5, 2024 14.99 14.99 14.99 14.99 14.99 -
Feb 2, 2024 14.99 14.99 14.99 14.99 14.99 -
Feb 1, 2024 15.00 15.00 15.00 15.00 15.00 -
Jan 31, 2024 14.83 14.83 14.83 14.83 14.83 -
Jan 30, 2024 14.88 14.88 14.88 14.88 14.88 -
Jan 29, 2024 15.01 15.01 15.01 15.01 15.01 -
Jan 26, 2024 15.02 15.02 15.02 15.02 15.02 -
Jan 25, 2024 15.03 15.03 15.03 15.03 15.03 -
Jan 24, 2024 14.96 14.96 14.96 14.96 14.96 -
Jan 23, 2024 14.88 14.88 14.88 14.88 14.88 -
Jan 22, 2024 14.73 14.73 14.73 14.73 14.73 -
Jan 19, 2024 14.89 14.89 14.89 14.89 14.89 -
Jan 18, 2024 14.70 14.70 14.70 14.70 14.70 -
Jan 17, 2024 14.53 14.53 14.53 14.53 14.53 -
Jan 16, 2024 14.78 14.78 14.78 14.78 14.78 -
Jan 12, 2024 15.07 15.07 15.07 15.07 15.07 -
Jan 11, 2024 15.03 15.03 15.03 15.03 15.03 -
Jan 10, 2024 14.97 14.97 14.97 14.97 14.97 -
Jan 9, 2024 15.00 15.00 15.00 15.00 15.00 -
Jan 8, 2024 15.18 15.18 15.18 15.18 15.18 -
Jan 5, 2024 15.15 15.15 15.15 15.15 15.15 -
Jan 4, 2024 15.15 15.15 15.15 15.15 15.15 -
Jan 3, 2024 15.19 15.19 15.19 15.19 15.19 -
Jan 2, 2024 15.30 15.30 15.30 15.30 15.30 -
Dec 29, 2023 15.54 15.54 15.54 15.54 15.54 -
Dec 28, 2023 15.51 15.51 15.51 15.51 15.51 -
Dec 27, 2023 0.05 Dividend
Dec 27, 2023 15.39 15.39 15.39 15.39 15.39 -
Dec 26, 2023 15.31 15.31 15.31 15.31 15.26 -
Dec 22, 2023 15.21 15.21 15.21 15.21 15.16 -
Dec 21, 2023 15.34 15.34 15.34 15.34 15.29 -
Dec 20, 2023 15.14 15.14 15.14 15.14 15.09 -
Dec 19, 2023 15.32 15.32 15.32 15.32 15.27 -
Dec 18, 2023 15.22 15.22 15.22 15.22 15.17 -
Dec 15, 2023 15.25 15.25 15.25 15.25 15.20 -
Dec 14, 2023 15.27 15.27 15.27 15.27 15.22 -
Dec 13, 2023 14.99 14.99 14.99 14.99 14.94 -
Dec 12, 2023 14.90 14.90 14.90 14.90 14.85 -
Dec 11, 2023 14.90 14.90 14.90 14.90 14.85 -
Dec 8, 2023 14.88 14.88 14.88 14.88 14.83 -
Dec 7, 2023 14.85 14.85 14.85 14.85 14.80 -
Dec 6, 2023 14.83 14.83 14.83 14.83 14.78 -
Dec 5, 2023 14.86 14.86 14.86 14.86 14.81 -
Dec 4, 2023 14.99 14.99 14.99 14.99 14.94 -
Dec 1, 2023 15.15 15.15 15.15 15.15 15.10 -
Nov 30, 2023 15.16 15.16 15.16 15.16 15.11 -
Nov 29, 2023 15.11 15.11 15.11 15.11 15.06 -
Nov 28, 2023 15.16 15.16 15.16 15.16 15.11 -
Nov 27, 2023 15.05 15.05 15.05 15.05 15.00 -
Nov 24, 2023 15.11 15.11 15.11 15.11 15.06 -
Nov 22, 2023 15.13 15.13 15.13 15.13 15.08 -
Nov 21, 2023 15.16 15.16 15.16 15.16 15.11 -
Nov 20, 2023 15.26 15.26 15.26 15.26 15.21 -
Nov 17, 2023 15.05 15.05 15.05 15.05 15.00 -
Nov 16, 2023 15.02 15.02 15.02 15.02 14.97 -
Nov 15, 2023 15.20 15.20 15.20 15.20 15.15 -
Nov 14, 2023 14.99 14.99 14.99 14.99 14.94 -
Nov 13, 2023 14.69 14.69 14.69 14.69 14.64 -
Nov 10, 2023 14.72 14.72 14.72 14.72 14.67 -
Nov 9, 2023 14.59 14.59 14.59 14.59 14.54 -
Nov 8, 2023 14.70 14.70 14.70 14.70 14.65 -
Nov 7, 2023 14.78 14.78 14.78 14.78 14.73 -
Nov 6, 2023 14.88 14.88 14.88 14.88 14.83 -
Nov 3, 2023 14.75 14.75 14.75 14.75 14.70 -
Nov 2, 2023 14.49 14.49 14.49 14.49 14.44 -
Nov 1, 2023 14.23 14.23 14.23 14.23 14.18 -
Oct 31, 2023 14.14 14.14 14.14 14.14 14.09 -
Oct 30, 2023 14.23 14.23 14.23 14.23 14.18 -
Oct 27, 2023 14.10 14.10 14.10 14.10 14.05 -
Oct 26, 2023 14.09 14.09 14.09 14.09 14.04 -
Oct 25, 2023 14.15 14.15 14.15 14.15 14.10 -
Oct 24, 2023 14.31 14.31 14.31 14.31 14.26 -
Oct 23, 2023 14.16 14.16 14.16 14.16 14.11 -
Oct 20, 2023 14.18 14.18 14.18 14.18 14.13 -
Oct 19, 2023 14.29 14.29 14.29 14.29 14.24 -
Oct 18, 2023 14.39 14.39 14.39 14.39 14.34 -
Oct 17, 2023 14.58 14.58 14.58 14.58 14.53 -
Oct 16, 2023 14.58 14.58 14.58 14.58 14.53 -
Oct 13, 2023 14.49 14.49 14.49 14.49 14.44 -
Oct 12, 2023 14.60 14.60 14.60 14.60 14.55 -
Oct 11, 2023 14.68 14.68 14.68 14.68 14.63 -
Oct 10, 2023 14.53 14.53 14.53 14.53 14.48 -
Oct 9, 2023 14.33 14.33 14.33 14.33 14.28 -
Oct 6, 2023 14.37 14.37 14.37 14.37 14.32 -
Oct 5, 2023 14.20 14.20 14.20 14.20 14.15 -
Oct 4, 2023 14.17 14.17 14.17 14.17 14.12 -
Oct 3, 2023 14.17 14.17 14.17 14.17 14.12 -
Oct 2, 2023 14.36 14.36 14.36 14.36 14.31 -
Sep 29, 2023 14.44 14.44 14.44 14.44 14.39 -
Sep 28, 2023 14.39 14.39 14.39 14.39 14.34 -
Sep 27, 2023 14.36 14.36 14.36 14.36 14.31 -
Sep 26, 2023 14.34 14.34 14.34 14.34 14.29 -
Sep 25, 2023 14.57 14.57 14.57 14.57 14.52 -
Sep 22, 2023 14.63 14.63 14.63 14.63 14.58 -
Sep 21, 2023 14.46 14.46 14.46 14.46 14.41 -
Sep 20, 2023 14.76 14.76 14.76 14.76 14.71 -
Sep 19, 2023 14.84 14.84 14.84 14.84 14.79 -
Sep 18, 2023 14.90 14.90 14.90 14.90 14.85 -
Sep 15, 2023 14.99 14.99 14.99 14.99 14.94 -
Sep 14, 2023 15.03 15.03 15.03 15.03 14.98 -
Sep 13, 2023 14.92 14.92 14.92 14.92 14.87 -
Sep 12, 2023 14.90 14.90 14.90 14.90 14.85 -
Sep 11, 2023 14.91 14.91 14.91 14.91 14.86 -
Sep 8, 2023 14.75 14.75 14.75 14.75 14.70 -
Sep 7, 2023 14.75 14.75 14.75 14.75 14.70 -
Sep 6, 2023 14.93 14.93 14.93 14.93 14.88 -
Sep 5, 2023 15.08 15.08 15.08 15.08 15.03 -
Sep 1, 2023 15.19 15.19 15.19 15.19 15.14 -
Aug 31, 2023 15.01 15.01 15.01 15.01 14.96 -
Aug 30, 2023 15.18 15.18 15.18 15.18 15.13 -
Aug 29, 2023 15.24 15.24 15.24 15.24 15.19 -
Aug 28, 2023 15.07 15.07 15.07 15.07 15.02 -
Aug 25, 2023 14.92 14.92 14.92 14.92 14.87 -
Aug 24, 2023 14.95 14.95 14.95 14.95 14.90 -
Aug 23, 2023 15.03 15.03 15.03 15.03 14.98 -
Aug 22, 2023 14.80 14.80 14.80 14.80 14.75 -
Aug 21, 2023 14.78 14.78 14.78 14.78 14.73 -
Aug 18, 2023 14.77 14.77 14.77 14.77 14.72 -
Aug 17, 2023 14.82 14.82 14.82 14.82 14.77 -
Aug 16, 2023 14.82 14.82 14.82 14.82 14.77 -
Aug 15, 2023 14.92 14.92 14.92 14.92 14.87 -
Aug 14, 2023 15.11 15.11 15.11 15.11 15.06 -
Aug 11, 2023 15.21 15.21 15.21 15.21 15.16 -
Aug 10, 2023 15.47 15.47 15.47 15.47 15.42 -
Aug 9, 2023 15.42 15.42 15.42 15.42 15.37 -
Aug 8, 2023 15.38 15.38 15.38 15.38 15.33 -
Aug 7, 2023 15.58 15.58 15.58 15.58 15.53 -
Aug 4, 2023 15.58 15.58 15.58 15.58 15.53 -
Aug 3, 2023 15.61 15.61 15.61 15.61 15.56 -
Aug 2, 2023 15.60 15.60 15.60 15.60 15.55 -
Aug 1, 2023 15.99 15.99 15.99 15.99 15.94 -
Jul 31, 2023 16.18 16.18 16.18 16.18 16.13 -
Jul 28, 2023 16.18 16.18 16.18 16.18 16.13 -
Jul 27, 2023 15.86 15.86 15.86 15.86 15.81 -
Jul 26, 2023 16.00 16.00 16.00 16.00 15.95 -
Jul 25, 2023 15.95 15.95 15.95 15.95 15.90 -
Jul 24, 2023 15.79 15.79 15.79 15.79 15.74 -
Jul 21, 2023 15.65 15.65 15.65 15.65 15.60 -
Jul 20, 2023 15.70 15.70 15.70 15.70 15.65 -
Jul 19, 2023 15.81 15.81 15.81 15.81 15.76 -
Jul 18, 2023 15.87 15.87 15.87 15.87 15.82 -
Jul 17, 2023 15.97 15.97 15.97 15.97 15.92 -
Jul 14, 2023 15.96 15.96 15.96 15.96 15.91 -
Jul 13, 2023 15.99 15.99 15.99 15.99 15.94 -
Jul 12, 2023 15.77 15.77 15.77 15.77 15.72 -
Jul 11, 2023 15.47 15.47 15.47 15.47 15.42 -
Jul 10, 2023 15.26 15.26 15.26 15.26 15.21 -
Jul 7, 2023 15.28 15.28 15.28 15.28 15.23 -
Jul 6, 2023 15.14 15.14 15.14 15.14 15.09 -
Jul 5, 2023 15.46 15.46 15.46 15.46 15.41 -
Jul 3, 2023 15.56 15.56 15.56 15.56 15.51 -
Jun 30, 2023 15.41 15.41 15.41 15.41 15.36 -
Jun 29, 2023 15.31 15.31 15.31 15.31 15.26 -
Jun 28, 2023 15.39 15.39 15.39 15.39 15.34 -
Jun 27, 2023 15.48 15.48 15.48 15.48 15.43 -
Jun 26, 2023 15.31 15.31 15.31 15.31 15.26 -
Jun 23, 2023 15.30 15.30 15.30 15.30 15.25 -
Jun 22, 2023 15.51 15.51 15.51 15.51 15.46 -
Jun 21, 2023 15.54 15.54 15.54 15.54 15.49 -
Jun 20, 2023 15.63 15.63 15.63 15.63 15.58 -
Jun 16, 2023 15.92 15.92 15.92 15.92 15.87 -
Jun 15, 2023 15.95 15.95 15.95 15.95 15.90 -
Jun 14, 2023 15.79 15.79 15.79 15.79 15.74 -
Jun 13, 2023 15.70 15.70 15.70 15.70 15.65 -
Jun 12, 2023 15.54 15.54 15.54 15.54 15.49 -
Jun 9, 2023 15.46 15.46 15.46 15.46 15.41 -
Jun 8, 2023 15.37 15.37 15.37 15.37 15.32 -
Jun 7, 2023 15.27 15.27 15.27 15.27 15.22 -
Jun 6, 2023 15.29 15.29 15.29 15.29 15.24 -
Jun 5, 2023 15.15 15.15 15.15 15.15 15.10 -
Jun 2, 2023 15.18 15.18 15.18 15.18 15.13 -
Jun 1, 2023 14.87 14.87 14.87 14.87 14.82 -
May 31, 2023 14.67 14.67 14.67 14.67 14.62 -
May 30, 2023 14.81 14.81 14.81 14.81 14.76 -
May 26, 2023 14.99 14.99 14.99 14.99 14.94 -
May 25, 2023 14.76 14.76 14.76 14.76 14.71 -
May 24, 2023 14.75 14.75 14.75 14.75 14.70 -
May 23, 2023 14.87 14.87 14.87 14.87 14.82 -
May 22, 2023 15.06 15.06 15.06 15.06 15.01 -
May 19, 2023 14.93 14.93 14.93 14.93 14.88 -
May 18, 2023 14.90 14.90 14.90 14.90 14.85 -
May 17, 2023 14.95 14.95 14.95 14.95 14.90 -
May 16, 2023 14.86 14.86 14.86 14.86 14.81 -
May 15, 2023 14.94 14.94 14.94 14.94 14.89 -
May 12, 2023 14.67 14.67 14.67 14.67 14.62 -
May 11, 2023 14.81 14.81 14.81 14.81 14.76 -
May 10, 2023 14.87 14.87 14.87 14.87 14.82 -
May 9, 2023 14.88 14.88 14.88 14.88 14.83 -
May 8, 2023 15.00 15.00 15.00 15.00 14.95 -
May 5, 2023 14.98 14.98 14.98 14.98 14.93 -
May 4, 2023 14.82 14.82 14.82 14.82 14.77 -
May 3, 2023 14.75 14.75 14.75 14.75 14.70 -
May 2, 2023 14.75 14.75 14.75 14.75 14.70 -
May 1, 2023 14.91 14.91 14.91 14.91 14.86 -
Apr 28, 2023 14.94 14.94 14.94 14.94 14.89 -
Apr 27, 2023 14.90 14.90 14.90 14.90 14.85 -
Apr 26, 2023 14.68 14.68 14.68 14.68 14.63 -
Apr 25, 2023 14.59 14.59 14.59 14.59 14.54 -

Related Tickers