Advertisement
U.S. markets closed

Hartford Real Asset R6 (HRLZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
8.44+0.01 (+0.12%)
At close: 08:00PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20248.448.448.448.448.44-
Feb 22, 20248.438.438.438.438.43-
Feb 21, 20248.418.418.418.418.41-
Feb 20, 20248.388.388.388.388.38-
Feb 16, 20248.428.428.428.428.42-
Feb 15, 20248.408.408.408.408.40-
Feb 14, 20248.308.308.308.308.30-
Feb 13, 20248.288.288.288.288.28-
Feb 12, 20248.398.398.398.398.39-
Feb 09, 20248.358.358.358.358.35-
Feb 08, 20248.368.368.368.368.36-
Feb 07, 20248.378.378.378.378.37-
Feb 06, 20248.388.388.388.388.38-
Feb 05, 20248.338.338.338.338.33-
Feb 02, 20248.408.408.408.408.40-
Feb 01, 20248.508.508.508.508.50-
Jan 31, 20248.458.458.458.458.45-
Jan 30, 20248.508.508.508.508.50-
Jan 29, 20248.488.488.488.488.48-
Jan 26, 20248.468.468.468.468.46-
Jan 25, 20248.448.448.448.448.44-
Jan 24, 20248.398.398.398.398.39-
Jan 23, 20248.378.378.378.378.37-
Jan 22, 20248.348.348.348.348.34-
Jan 19, 20248.378.378.378.378.37-
Jan 18, 20248.368.368.368.368.36-
Jan 17, 20248.348.348.348.348.34-
Jan 16, 20248.418.418.418.418.41-
Jan 12, 20248.538.538.538.538.53-
Jan 11, 20248.498.498.498.498.49-
Jan 10, 20248.498.498.498.498.49-
Jan 09, 20248.528.528.528.528.52-
Jan 08, 20248.588.588.588.588.58-
Jan 05, 20248.608.608.608.608.60-
Jan 04, 20248.608.608.608.608.60-
Jan 03, 20248.658.658.658.658.65-
Jan 02, 20248.678.678.678.678.67-
Dec 29, 20238.698.698.698.698.69-
Dec 28, 20238.718.718.718.718.71-
Dec 27, 20238.758.758.758.758.75-
Dec 26, 20239.109.109.109.109.10-
Dec 22, 20239.069.069.069.069.06-
Dec 21, 20239.049.049.049.049.04-
Dec 20, 20238.988.988.988.988.98-
Dec 19, 20239.059.059.059.059.05-
Dec 18, 20238.978.978.978.978.97-
Dec 15, 20238.968.968.968.968.96-
Dec 14, 20239.009.009.009.009.00-
Dec 13, 20238.868.868.868.868.86-
Dec 12, 20238.728.728.728.728.72-
Dec 11, 20238.778.778.778.778.77-
Dec 08, 20238.778.778.778.778.77-
Dec 07, 20238.798.798.798.798.79-
Dec 06, 20238.768.768.768.768.76-
Dec 05, 20238.788.788.788.788.78-
Dec 04, 20238.848.848.848.848.84-
Dec 01, 20238.928.928.928.928.92-
Nov 30, 20238.838.838.838.838.83-
Nov 29, 20238.848.848.848.848.84-
Nov 28, 20238.858.858.858.858.85-
Nov 27, 20238.788.788.788.788.78-
Nov 24, 20238.798.798.798.798.79-
Nov 22, 20238.778.778.778.778.77-
Nov 21, 20238.798.798.798.798.79-
Nov 20, 20238.818.818.818.818.81-
Nov 17, 20238.768.768.768.768.76-
Nov 16, 20238.698.698.698.698.69-
Nov 15, 20238.748.748.748.748.74-
Nov 14, 20238.758.758.758.758.75-
Nov 13, 20238.598.598.598.598.59-
Nov 10, 20238.578.578.578.578.57-
Nov 09, 20238.548.548.548.548.54-
Nov 08, 20238.568.568.568.568.56-
Nov 07, 20238.638.638.638.638.63-
Nov 06, 20238.738.738.738.738.73-
Nov 03, 20238.768.768.768.768.76-
Nov 02, 20238.718.718.718.718.71-
Nov 01, 20238.578.578.578.578.57-
Oct 31, 20238.558.558.558.558.55-
Oct 30, 20238.568.568.568.568.56-
Oct 27, 20238.558.558.558.558.55-
Oct 26, 20238.558.558.558.558.55-
Oct 25, 20238.558.558.558.558.55-
Oct 24, 20238.568.568.568.568.56-
Oct 23, 20238.558.558.558.558.55-
Oct 20, 20238.608.608.608.608.60-
Oct 19, 20238.668.668.668.668.66-
Oct 18, 20238.688.688.688.688.68-
Oct 17, 20238.738.738.738.738.73-
Oct 16, 20238.718.718.718.718.71-
Oct 13, 20238.678.678.678.678.67-
Oct 12, 20238.608.608.608.608.60-
Oct 11, 20238.658.658.658.658.65-
Oct 10, 20238.638.638.638.638.63-
Oct 09, 20238.578.578.578.578.57-
Oct 06, 20238.478.478.478.478.47-
Oct 05, 20238.418.418.418.418.41-
Oct 04, 20238.398.398.398.398.39-
Oct 03, 20238.458.458.458.458.45-
Oct 02, 20238.528.528.528.528.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...