The Hartford Capital Appreciation Fund Class Y (HCAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.40
+0.10 (0.18%)
May 19, 2025, 4:00 PM EDT
HCAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.28% |
| May 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.18% |
| May 16, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.67% |
| May 15, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.26% |
| May 14, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.04% |
| May 13, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.35% |
| May 12, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 3.38% |
| May 9, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.10% |
| May 8, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.58% |
| May 7, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.43% |
| May 6, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.96% |
| May 5, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.54% |
| May 2, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.68% |
| May 1, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.53% |
| Apr 30, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.12% |
| Apr 29, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.43% |
| Apr 28, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.08% |
| Apr 25, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.56% |
| Apr 24, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 1.90% |
| Apr 23, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.60% |
| Apr 22, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.40% |
| Apr 21, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -2.34% |
| Apr 17, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.23% |
| Apr 16, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -1.93% |
| Apr 15, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.08% |
| Apr 14, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.75% |
| Apr 11, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 1.75% |
| Apr 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -3.55% |
| Apr 9, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 9.09% |
| Apr 8, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.45% |
| Apr 7, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.42% |
| Apr 4, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -5.67% |
| Apr 3, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -4.95% |
| Apr 2, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.77% |
| Apr 1, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.39% |
| Mar 31, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.56% |
| Mar 28, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.90% |
| Mar 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.42% |
| Mar 26, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -1.05% |
| Mar 25, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.13% |
| Mar 24, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.70% |
| Mar 21, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.10% |
| Mar 20, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.36% |
| Mar 19, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 1.04% |
| Mar 18, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.89% |
| Mar 17, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.77% |
| Mar 14, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 2.07% |
| Mar 13, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -1.33% |
| Mar 12, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.31% |
| Mar 11, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.48% |