Hartford Healthcare R5 (HGHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.57
+0.03 (0.07%)
Nov 7, 2025, 4:00 PM EST
HGHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.46% |
| Nov 5, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.31% |
| Nov 4, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.20% |
| Nov 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.38% |
| Oct 31, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.09% |
| Oct 30, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.56% |
| Oct 29, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.84% |
| Oct 28, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.61% |
| Oct 27, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.09% |
| Oct 24, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.07% |
| Oct 23, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.33% |
| Oct 22, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.42% |
| Oct 21, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Oct 20, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.20% |
| Oct 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.48% |
| Oct 16, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.29% |
| Oct 15, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.64% |
| Oct 14, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.02% |
| Oct 13, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.11% |
| Oct 10, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -1.46% |
| Oct 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.27% |
| Oct 8, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.45% |
| Oct 7, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.02% |
| Oct 6, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.16% |
| Oct 3, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 1.19% |
| Oct 2, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -0.02% |
| Oct 1, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 2.79% |
| Sep 30, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 2.30% |
| Sep 29, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.92% |
| Sep 26, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.28% |
| Sep 25, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -1.64% |
| Sep 24, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.24% |
| Sep 23, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.10% |
| Sep 22, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.46% |
| Sep 19, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.60% |
| Sep 18, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.65% |
| Sep 17, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.02% |
| Sep 16, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.15% |
| Sep 15, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.10% |
| Sep 12, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -1.07% |
| Sep 11, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 1.57% |
| Sep 10, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.24% |
| Sep 9, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.65% |
| Sep 8, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.17% |
| Sep 5, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.63% |
| Sep 4, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.22% |
| Sep 3, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.07% |
| Sep 2, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.93% |
| Aug 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.37% |
| Aug 28, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.12% |