The Hartford Capital Appreciation Fund Class F (HCAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.72
-0.71 (-1.60%)
Aug 1, 2025, 4:00 PM EDT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -1.60% |
| Jul 31, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.52% |
| Jul 30, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.16% |
| Jul 29, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.25% |
| Jul 28, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.07% |
| Jul 25, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.31% |
| Jul 24, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.07% |
| Jul 23, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.56% |
| Jul 22, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.25% |
| Jul 21, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jul 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.11% |
| Jul 17, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.68% |
| Jul 16, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.32% |
| Jul 15, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.70% |
| Jul 14, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.11% |
| Jul 11, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.40% |
| Jul 10, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.23% |
| Jul 9, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.75% |
| Jul 8, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.07% |
| Jul 7, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.81% |
| Jul 3, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.77% |
| Jul 2, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.52% |
| Jul 1, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.02% |
| Jun 30, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.41% |
| Jun 27, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.58% |
| Jun 26, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.98% |
| Jun 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.07% |
| Jun 24, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 1.15% |
| Jun 23, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 1.00% |
| Jun 20, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.33% |
| Jun 18, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.07% |
| Jun 17, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -0.80% |
| Jun 16, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.92% |
| Jun 13, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -1.38% |
| Jun 12, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.30% |
| Jun 11, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.30% |
| Jun 10, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.40% |
| Jun 9, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.07% |
| Jun 6, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.95% |
| Jun 5, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.40% |
| Jun 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.17% |
| Jun 3, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.59% |
| Jun 2, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.31% |
| May 30, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.02% |
| May 29, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.41% |
| May 28, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.48% |
| May 27, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 2.12% |
| May 23, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.60% |
| May 22, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.02% |
| May 21, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -1.71% |