Nasdaq - Delayed Quote USD

Hartford Small Cap Value R3 (HSMRX)

11.68 +0.05 (+0.43%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.68 11.68 11.68 11.68 11.68 -
Apr 17, 2024 11.63 11.63 11.63 11.63 11.63 -
Apr 16, 2024 11.70 11.70 11.70 11.70 11.70 -
Apr 15, 2024 11.77 11.77 11.77 11.77 11.77 -
Apr 12, 2024 11.88 11.88 11.88 11.88 11.88 -
Apr 11, 2024 12.08 12.08 12.08 12.08 12.08 -
Apr 10, 2024 12.09 12.09 12.09 12.09 12.09 -
Apr 9, 2024 12.43 12.43 12.43 12.43 12.43 -
Apr 8, 2024 12.39 12.39 12.39 12.39 12.39 -
Apr 5, 2024 12.29 12.29 12.29 12.29 12.29 -
Apr 4, 2024 12.26 12.26 12.26 12.26 12.26 -
Apr 3, 2024 12.37 12.37 12.37 12.37 12.37 -
Apr 2, 2024 12.36 12.36 12.36 12.36 12.36 -
Apr 1, 2024 12.49 12.49 12.49 12.49 12.49 -
Mar 28, 2024 12.62 12.62 12.62 12.62 12.62 -
Mar 27, 2024 12.57 12.57 12.57 12.57 12.57 -
Mar 26, 2024 12.29 12.29 12.29 12.29 12.29 -
Mar 25, 2024 12.28 12.28 12.28 12.28 12.28 -
Mar 22, 2024 12.29 12.29 12.29 12.29 12.29 -
Mar 21, 2024 12.44 12.44 12.44 12.44 12.44 -
Mar 20, 2024 12.36 12.36 12.36 12.36 12.36 -
Mar 19, 2024 12.14 12.14 12.14 12.14 12.14 -
Mar 18, 2024 12.02 12.02 12.02 12.02 12.02 -
Mar 15, 2024 12.07 12.07 12.07 12.07 12.07 -
Mar 14, 2024 12.02 12.02 12.02 12.02 12.02 -
Mar 13, 2024 12.22 12.22 12.22 12.22 12.22 -
Mar 12, 2024 12.17 12.17 12.17 12.17 12.17 -
Mar 11, 2024 12.19 12.19 12.19 12.19 12.19 -
Mar 8, 2024 12.22 12.22 12.22 12.22 12.22 -
Mar 7, 2024 12.20 12.20 12.20 12.20 12.20 -
Mar 6, 2024 12.14 12.14 12.14 12.14 12.14 -
Mar 5, 2024 12.10 12.10 12.10 12.10 12.10 -
Mar 4, 2024 12.04 12.04 12.04 12.04 12.04 -
Mar 1, 2024 12.05 12.05 12.05 12.05 12.05 -
Feb 29, 2024 11.98 11.98 11.98 11.98 11.98 -
Feb 28, 2024 11.89 11.89 11.89 11.89 11.89 -
Feb 27, 2024 12.02 12.02 12.02 12.02 12.02 -
Feb 26, 2024 11.95 11.95 11.95 11.95 11.95 -
Feb 23, 2024 12.00 12.00 12.00 12.00 12.00 -
Feb 22, 2024 11.98 11.98 11.98 11.98 11.98 -
Feb 21, 2024 11.91 11.91 11.91 11.91 11.91 -
Feb 20, 2024 11.90 11.90 11.90 11.90 11.90 -
Feb 16, 2024 12.01 12.01 12.01 12.01 12.01 -
Feb 15, 2024 12.11 12.11 12.11 12.11 12.11 -
Feb 14, 2024 11.83 11.83 11.83 11.83 11.83 -
Feb 13, 2024 11.66 11.66 11.66 11.66 11.66 -
Feb 12, 2024 12.05 12.05 12.05 12.05 12.05 -
Feb 9, 2024 11.84 11.84 11.84 11.84 11.84 -
Feb 8, 2024 11.74 11.74 11.74 11.74 11.74 -
Feb 7, 2024 11.63 11.63 11.63 11.63 11.63 -
Feb 6, 2024 11.68 11.68 11.68 11.68 11.68 -
Feb 5, 2024 11.60 11.60 11.60 11.60 11.60 -
Feb 2, 2024 11.76 11.76 11.76 11.76 11.76 -
Feb 1, 2024 11.85 11.85 11.85 11.85 11.85 -
Jan 31, 2024 11.79 11.79 11.79 11.79 11.79 -
Jan 30, 2024 12.08 12.08 12.08 12.08 12.08 -
Jan 29, 2024 12.23 12.23 12.23 12.23 12.23 -
Jan 26, 2024 12.07 12.07 12.07 12.07 12.07 -
Jan 25, 2024 12.02 12.02 12.02 12.02 12.02 -
Jan 24, 2024 12.00 12.00 12.00 12.00 12.00 -
Jan 23, 2024 11.99 11.99 11.99 11.99 11.99 -
Jan 22, 2024 12.03 12.03 12.03 12.03 12.03 -
Jan 19, 2024 11.78 11.78 11.78 11.78 11.78 -
Jan 18, 2024 11.63 11.63 11.63 11.63 11.63 -
Jan 17, 2024 11.54 11.54 11.54 11.54 11.54 -
Jan 16, 2024 11.65 11.65 11.65 11.65 11.65 -
Jan 12, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 11, 2024 11.81 11.81 11.81 11.81 11.81 -
Jan 10, 2024 11.91 11.91 11.91 11.91 11.91 -
Jan 9, 2024 11.91 11.91 11.91 11.91 11.91 -
Jan 8, 2024 12.07 12.07 12.07 12.07 12.07 -
Jan 5, 2024 11.94 11.94 11.94 11.94 11.94 -
Jan 4, 2024 11.92 11.92 11.92 11.92 11.92 -
Jan 3, 2024 11.91 11.91 11.91 11.91 11.91 -
Jan 2, 2024 12.23 12.23 12.23 12.23 12.23 -
Dec 29, 2023 12.26 12.26 12.26 12.26 12.26 -
Dec 28, 2023 12.40 12.40 12.40 12.40 12.40 -
Dec 27, 2023 0.12 Dividend
Dec 27, 2023 12.45 12.45 12.45 12.45 12.45 -
Dec 26, 2023 12.58 12.58 12.58 12.58 12.46 -
Dec 22, 2023 12.46 12.46 12.46 12.46 12.34 -
Dec 21, 2023 12.38 12.38 12.38 12.38 12.26 -
Dec 20, 2023 12.21 12.21 12.21 12.21 12.09 -
Dec 19, 2023 12.39 12.39 12.39 12.39 12.27 -
Dec 18, 2023 12.20 12.20 12.20 12.20 12.08 -
Dec 15, 2023 12.21 12.21 12.21 12.21 12.09 -
Dec 14, 2023 12.34 12.34 12.34 12.34 12.22 -
Dec 13, 2023 12.02 12.02 12.02 12.02 11.90 -
Dec 12, 2023 11.62 11.62 11.62 11.62 11.51 -
Dec 11, 2023 0.00 Dividend
Dec 11, 2023 11.60 11.60 11.60 11.60 11.49 -
Dec 11, 2023 0.22 Capital Gains
Dec 8, 2023 11.77 11.77 11.77 11.77 11.44 -
Dec 7, 2023 11.75 11.75 11.75 11.75 11.42 -
Dec 6, 2023 11.58 11.58 11.58 11.58 11.26 -
Dec 5, 2023 11.59 11.59 11.59 11.59 11.27 -
Dec 4, 2023 11.78 11.78 11.78 11.78 11.45 -
Dec 1, 2023 11.66 11.66 11.66 11.66 11.34 -
Nov 30, 2023 11.31 11.31 11.31 11.31 11.00 -
Nov 29, 2023 11.34 11.34 11.34 11.34 11.02 -
Nov 28, 2023 11.30 11.30 11.30 11.30 10.99 -
Nov 27, 2023 11.33 11.33 11.33 11.33 11.02 -
Nov 24, 2023 11.36 11.36 11.36 11.36 11.04 -
Nov 22, 2023 11.29 11.29 11.29 11.29 10.98 -
Nov 21, 2023 11.23 11.23 11.23 11.23 10.92 -
Nov 20, 2023 11.36 11.36 11.36 11.36 11.04 -
Nov 17, 2023 11.30 11.30 11.30 11.30 10.99 -
Nov 16, 2023 11.13 11.13 11.13 11.13 10.82 -
Nov 15, 2023 11.33 11.33 11.33 11.33 11.02 -
Nov 14, 2023 11.28 11.28 11.28 11.28 10.97 -
Nov 13, 2023 10.72 10.72 10.72 10.72 10.42 -
Nov 10, 2023 10.72 10.72 10.72 10.72 10.42 -
Nov 9, 2023 10.62 10.62 10.62 10.62 10.32 -
Nov 8, 2023 10.77 10.77 10.77 10.77 10.47 -
Nov 7, 2023 10.86 10.86 10.86 10.86 10.56 -
Nov 6, 2023 10.92 10.92 10.92 10.92 10.62 -
Nov 3, 2023 11.03 11.03 11.03 11.03 10.72 -
Nov 2, 2023 10.78 10.78 10.78 10.78 10.48 -
Nov 1, 2023 10.50 10.50 10.50 10.50 10.21 -
Oct 31, 2023 10.45 10.45 10.45 10.45 10.16 -
Oct 30, 2023 10.37 10.37 10.37 10.37 10.08 -
Oct 27, 2023 10.28 10.28 10.28 10.28 9.99 -
Oct 26, 2023 10.41 10.41 10.41 10.41 10.12 -
Oct 25, 2023 10.37 10.37 10.37 10.37 10.08 -
Oct 24, 2023 10.49 10.49 10.49 10.49 10.20 -
Oct 23, 2023 10.47 10.47 10.47 10.47 10.18 -
Oct 20, 2023 10.55 10.55 10.55 10.55 10.26 -
Oct 19, 2023 10.69 10.69 10.69 10.69 10.39 -
Oct 18, 2023 10.85 10.85 10.85 10.85 10.55 -
Oct 17, 2023 11.03 11.03 11.03 11.03 10.72 -
Oct 16, 2023 10.89 10.89 10.89 10.89 10.59 -
Oct 13, 2023 10.72 10.72 10.72 10.72 10.42 -
Oct 12, 2023 10.80 10.80 10.80 10.80 10.50 -
Oct 11, 2023 10.98 10.98 10.98 10.98 10.67 -
Oct 10, 2023 10.97 10.97 10.97 10.97 10.67 -
Oct 9, 2023 10.84 10.84 10.84 10.84 10.54 -
Oct 6, 2023 10.78 10.78 10.78 10.78 10.48 -
Oct 5, 2023 10.70 10.70 10.70 10.70 10.40 -
Oct 4, 2023 10.67 10.67 10.67 10.67 10.37 -
Oct 3, 2023 10.65 10.65 10.65 10.65 10.35 -
Oct 2, 2023 10.87 10.87 10.87 10.87 10.57 -
Sep 29, 2023 11.01 11.01 11.01 11.01 10.70 -
Sep 28, 2023 10.98 10.98 10.98 10.98 10.67 -
Sep 27, 2023 10.89 10.89 10.89 10.89 10.59 -
Sep 26, 2023 10.78 10.78 10.78 10.78 10.48 -
Sep 25, 2023 10.94 10.94 10.94 10.94 10.64 -
Sep 22, 2023 10.92 10.92 10.92 10.92 10.62 -
Sep 21, 2023 10.98 10.98 10.98 10.98 10.67 -
Sep 20, 2023 11.09 11.09 11.09 11.09 10.78 -
Sep 19, 2023 11.14 11.14 11.14 11.14 10.83 -
Sep 18, 2023 11.12 11.12 11.12 11.12 10.81 -
Sep 15, 2023 11.20 11.20 11.20 11.20 10.89 -
Sep 14, 2023 11.27 11.27 11.27 11.27 10.96 -
Sep 13, 2023 11.09 11.09 11.09 11.09 10.78 -
Sep 12, 2023 11.16 11.16 11.16 11.16 10.85 -
Sep 11, 2023 11.15 11.15 11.15 11.15 10.84 -
Sep 8, 2023 11.19 11.19 11.19 11.19 10.88 -
Sep 7, 2023 11.18 11.18 11.18 11.18 10.87 -
Sep 6, 2023 11.33 11.33 11.33 11.33 11.02 -
Sep 5, 2023 11.37 11.37 11.37 11.37 11.05 -
Sep 1, 2023 11.61 11.61 11.61 11.61 11.29 -
Aug 31, 2023 11.45 11.45 11.45 11.45 11.13 -
Aug 30, 2023 11.49 11.49 11.49 11.49 11.17 -
Aug 29, 2023 11.47 11.47 11.47 11.47 11.15 -
Aug 28, 2023 11.36 11.36 11.36 11.36 11.04 -
Aug 25, 2023 11.23 11.23 11.23 11.23 10.92 -
Aug 24, 2023 11.23 11.23 11.23 11.23 10.92 -
Aug 23, 2023 11.33 11.33 11.33 11.33 11.02 -
Aug 22, 2023 11.28 11.28 11.28 11.28 10.97 -
Aug 21, 2023 11.36 11.36 11.36 11.36 11.04 -
Aug 18, 2023 11.42 11.42 11.42 11.42 11.10 -
Aug 17, 2023 11.39 11.39 11.39 11.39 11.07 -
Aug 16, 2023 11.46 11.46 11.46 11.46 11.14 -
Aug 15, 2023 11.56 11.56 11.56 11.56 11.24 -
Aug 14, 2023 11.72 11.72 11.72 11.72 11.39 -
Aug 11, 2023 11.78 11.78 11.78 11.78 11.45 -
Aug 10, 2023 11.76 11.76 11.76 11.76 11.43 -
Aug 9, 2023 11.86 11.86 11.86 11.86 11.53 -
Aug 8, 2023 11.83 11.83 11.83 11.83 11.50 -
Aug 7, 2023 11.96 11.96 11.96 11.96 11.63 -
Aug 4, 2023 11.90 11.90 11.90 11.90 11.57 -
Aug 3, 2023 11.91 11.91 11.91 11.91 11.58 -
Aug 2, 2023 11.85 11.85 11.85 11.85 11.52 -
Aug 1, 2023 11.96 11.96 11.96 11.96 11.63 -
Jul 31, 2023 11.99 11.99 11.99 11.99 11.66 -
Jul 28, 2023 11.93 11.93 11.93 11.93 11.60 -
Jul 27, 2023 11.79 11.79 11.79 11.79 11.46 -
Jul 26, 2023 11.93 11.93 11.93 11.93 11.60 -
Jul 25, 2023 11.73 11.73 11.73 11.73 11.40 -
Jul 24, 2023 11.75 11.75 11.75 11.75 11.42 -
Jul 21, 2023 11.63 11.63 11.63 11.63 11.31 -
Jul 20, 2023 11.71 11.71 11.71 11.71 11.38 -
Jul 19, 2023 11.79 11.79 11.79 11.79 11.46 -
Jul 18, 2023 11.71 11.71 11.71 11.71 11.38 -
Jul 17, 2023 11.55 11.55 11.55 11.55 11.23 -
Jul 14, 2023 11.46 11.46 11.46 11.46 11.14 -
Jul 13, 2023 11.58 11.58 11.58 11.58 11.26 -
Jul 12, 2023 11.46 11.46 11.46 11.46 11.14 -
Jul 11, 2023 11.31 11.31 11.31 11.31 11.00 -
Jul 10, 2023 11.21 11.21 11.21 11.21 10.90 -
Jul 7, 2023 11.07 11.07 11.07 11.07 10.76 -
Jul 6, 2023 10.95 10.95 10.95 10.95 10.65 -
Jul 5, 2023 11.10 11.10 11.10 11.10 10.79 -
Jul 3, 2023 11.32 11.32 11.32 11.32 11.01 -
Jun 30, 2023 11.20 11.20 11.20 11.20 10.89 -
Jun 29, 2023 11.18 11.18 11.18 11.18 10.87 -
Jun 28, 2023 11.04 11.04 11.04 11.04 10.73 -
Jun 27, 2023 11.05 11.05 11.05 11.05 10.74 -
Jun 26, 2023 10.88 10.88 10.88 10.88 10.58 -
Jun 23, 2023 10.81 10.81 10.81 10.81 10.51 -
Jun 22, 2023 10.92 10.92 10.92 10.92 10.62 -
Jun 21, 2023 11.06 11.06 11.06 11.06 10.75 -
Jun 20, 2023 11.09 11.09 11.09 11.09 10.78 -
Jun 16, 2023 11.19 11.19 11.19 11.19 10.88 -
Jun 15, 2023 11.24 11.24 11.24 11.24 10.93 -
Jun 14, 2023 11.13 11.13 11.13 11.13 10.82 -
Jun 13, 2023 11.27 11.27 11.27 11.27 10.96 -
Jun 12, 2023 11.14 11.14 11.14 11.14 10.83 -
Jun 9, 2023 11.09 11.09 11.09 11.09 10.78 -
Jun 8, 2023 11.20 11.20 11.20 11.20 10.89 -
Jun 7, 2023 11.26 11.26 11.26 11.26 10.95 -
Jun 6, 2023 10.98 10.98 10.98 10.98 10.67 -
Jun 5, 2023 10.68 10.68 10.68 10.68 10.38 -
Jun 2, 2023 10.89 10.89 10.89 10.89 10.59 -
Jun 1, 2023 10.43 10.43 10.43 10.43 10.14 -
May 31, 2023 10.33 10.33 10.33 10.33 10.04 -
May 30, 2023 10.51 10.51 10.51 10.51 10.22 -
May 26, 2023 10.56 10.56 10.56 10.56 10.27 -
May 25, 2023 10.45 10.45 10.45 10.45 10.16 -
May 24, 2023 10.49 10.49 10.49 10.49 10.20 -
May 23, 2023 10.63 10.63 10.63 10.63 10.33 -
May 22, 2023 10.64 10.64 10.64 10.64 10.34 -
May 19, 2023 10.46 10.46 10.46 10.46 10.17 -
May 18, 2023 10.55 10.55 10.55 10.55 10.26 -
May 17, 2023 10.49 10.49 10.49 10.49 10.20 -
May 16, 2023 10.24 10.24 10.24 10.24 9.96 -
May 15, 2023 10.35 10.35 10.35 10.35 10.06 -
May 12, 2023 10.27 10.27 10.27 10.27 9.98 -
May 11, 2023 10.29 10.29 10.29 10.29 10.00 -
May 10, 2023 10.33 10.33 10.33 10.33 10.04 -
May 9, 2023 10.41 10.41 10.41 10.41 10.12 -
May 8, 2023 10.43 10.43 10.43 10.43 10.14 -
May 5, 2023 10.45 10.45 10.45 10.45 10.16 -
May 4, 2023 10.17 10.17 10.17 10.17 9.89 -
May 3, 2023 10.30 10.30 10.30 10.30 10.01 -
May 2, 2023 10.35 10.35 10.35 10.35 10.06 -
May 1, 2023 10.66 10.66 10.66 10.66 10.36 -
Apr 28, 2023 10.72 10.72 10.72 10.72 10.42 -
Apr 27, 2023 10.66 10.66 10.66 10.66 10.36 -
Apr 26, 2023 10.49 10.49 10.49 10.49 10.20 -
Apr 25, 2023 10.54 10.54 10.54 10.54 10.25 -
Apr 24, 2023 10.80 10.80 10.80 10.80 10.50 -
Apr 21, 2023 10.81 10.81 10.81 10.81 10.51 -
Apr 20, 2023 10.84 10.84 10.84 10.84 10.54 -
Apr 19, 2023 10.90 10.90 10.90 10.90 10.60 -

Related Tickers