Hartford Capital Appreciation F (HCAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.67
+0.48 (1.04%)
Oct 20, 2025, 4:00 PM EDT
HCAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 30, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.39% |
| Sep 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.13% |
| Sep 26, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.59% |
| Sep 25, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.69% |
| Sep 24, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.34% |
| Sep 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.60% |
| Sep 22, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.21% |
| Sep 19, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.19% |
| Sep 18, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.47% |
| Sep 17, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.17% |
| Sep 16, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.15% |
| Sep 15, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.37% |
| Sep 12, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.43% |
| Sep 11, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.84% |
| Sep 10, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.46% |
| Sep 9, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.02% |
| Sep 8, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.28% |
| Sep 5, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.02% |
| Sep 4, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.90% |
| Sep 3, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.51% |
| Sep 2, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.59% |
| Aug 29, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.66% |
| Aug 28, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.33% |
| Aug 27, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.18% |
| Aug 26, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.49% |
| Aug 25, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.46% |
| Aug 22, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 1.77% |
| Aug 21, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.27% |
| Aug 20, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.36% |
| Aug 19, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.51% |
| Aug 18, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.11% |
| Aug 15, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.26% |
| Aug 14, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.07% |
| Aug 13, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.60% |
| Aug 12, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.39% |
| Aug 11, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.27% |