Hartford Healthcare R4 (HGHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.20
+0.78 (1.64%)
At close: Oct 15, 2026
HGHSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.64% |
| Oct 14, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 2.02% |
| Oct 13, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.75% |
| Oct 12, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.36% |
| Oct 9, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.70% |
| Oct 8, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.79% |
| Oct 7, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.80% |
| Oct 6, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.30% |
| Oct 5, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.65% |
| Oct 2, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.13% |
| Oct 1, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -1.30% |
| Sep 30, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.14% |
| Sep 29, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.27% |
| Sep 28, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.25% |
| Sep 25, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.30% |
| Sep 24, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.42% |
| Sep 23, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.44% |
| Sep 22, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.53% |
| Sep 21, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.89% |
| Sep 18, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.51% |
| Sep 17, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.77% |
| Sep 16, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.06% |
| Sep 15, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.82% |
| Sep 14, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 1.09% |
| Sep 11, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.13% |
| Sep 10, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.57% |
| Sep 9, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.57% |
| Sep 8, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -2.07% |
| Sep 4, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -1.00% |
| Sep 3, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.06% |
| Sep 2, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.80% |
| Sep 1, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.64% |
| Aug 31, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.25% |
| Aug 28, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.92% |
| Aug 27, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.08% |
| Aug 26, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.90% |
| Aug 25, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.77% |
| Aug 24, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.22% |
| Aug 21, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 1.23% |
| Aug 20, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -2.20% |
| Aug 19, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 3.78% |
| Aug 18, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.30% |
| Aug 17, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.06% |
| Aug 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.11% |
| Aug 13, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.44% |
| Aug 12, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.34% |
| Aug 11, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.31% |
| Aug 10, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.51% |
| Aug 7, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.77% |
| Aug 6, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.26% |