Hartford Capital Appreciation F (HCAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.28
+0.50 (1.05%)
At close: Dec 10, 2025
HCAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 1.05% |
| Dec 9, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.10% |
| Dec 8, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.40% |
| Dec 5, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.29% |
| Dec 4, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.06% |
| Dec 3, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.55% |
| Dec 2, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.08% |
| Dec 1, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.59% |
| Nov 28, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.44% |
| Nov 26, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.55% |
| Nov 25, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 1.11% |
| Nov 24, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.56% |
| Nov 21, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.34% |
| Nov 20, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.39% |
| Nov 19, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.59% |
| Nov 18, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.56% |
| Nov 17, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.10% |
| Nov 14, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.06% |
| Nov 13, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.63% |
| Nov 12, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.04% |
| Nov 11, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.17% |
| Nov 10, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.37% |
| Nov 7, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.15% |
| Nov 6, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -1.06% |
| Nov 5, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.36% |
| Nov 4, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -1.12% |
| Nov 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.17% |
| Oct 31, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.34% |
| Oct 30, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.82% |
| Oct 29, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.25% |
| Oct 28, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.17% |
| Oct 27, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.23% |
| Oct 24, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.58% |
| Oct 23, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.65% |
| Oct 22, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.56% |
| Oct 21, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.06% |
| Oct 20, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 1.04% |
| Oct 17, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.39% |
| Oct 16, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.82% |
| Oct 15, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.30% |
| Oct 14, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Oct 13, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.80% |
| Oct 10, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -2.74% |
| Oct 9, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.38% |
| Oct 8, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.69% |
| Oct 7, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.45% |
| Oct 6, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.24% |
| Oct 3, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Oct 2, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.06% |
| Oct 1, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.37% |