Advertisement
Advertisement
Hartford Small Cap Value Fund Class A (HSMAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:06AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Mar 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 17, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Mar 16, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Mar 15, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Mar 14, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 13, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Mar 10, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Mar 09, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Mar 08, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 07, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Mar 06, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Mar 03, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Mar 02, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 01, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Feb 28, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Feb 27, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Feb 24, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Feb 23, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Feb 22, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Feb 21, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Feb 17, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Feb 16, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Feb 15, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Feb 14, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Feb 13, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Feb 10, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 09, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 08, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Feb 07, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Feb 06, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Feb 03, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Feb 02, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Feb 01, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Jan 31, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Jan 30, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jan 27, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Jan 26, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Jan 25, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Jan 24, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jan 23, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jan 20, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jan 19, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jan 18, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jan 17, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 13, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jan 12, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 11, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 10, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jan 09, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 06, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jan 05, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jan 04, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jan 03, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Dec 30, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Dec 29, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Dec 28, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Dec 27, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Dec 23, 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Dec 22, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Dec 21, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Dec 20, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Dec 19, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Dec 16, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Dec 15, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Dec 14, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Dec 13, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Dec 12, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Dec 09, 2022 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Dec 08, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Dec 07, 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Dec 06, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Dec 05, 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Dec 02, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Dec 01, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Nov 30, 2022 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Nov 29, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Nov 28, 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Nov 25, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Nov 23, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Nov 22, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Nov 21, 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Nov 18, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Nov 17, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Nov 16, 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Nov 15, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Nov 14, 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Nov 11, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Nov 10, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Nov 09, 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Nov 08, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Nov 07, 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Nov 04, 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Nov 03, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Nov 02, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Nov 01, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Oct 31, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Oct 28, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Oct 27, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
