Hartford Healthcare R5 (HGHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.72
-0.45 (-1.07%)
Sep 12, 2025, 4:00 PM EDT
HGHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.07% |
| Aug 26, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 1.01% |
| Aug 25, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -1.49% |
| Aug 22, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.98% |
| Aug 21, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.12% |
| Aug 20, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.42% |
| Aug 19, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.37% |
| Aug 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.17% |
| Aug 15, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 1.53% |
| Aug 14, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.63% |
| Aug 13, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1.88% |
| Aug 12, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.25% |
| Aug 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.10% |
| Aug 8, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.37% |
| Aug 7, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -1.65% |
| Aug 6, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -1.40% |
| Aug 5, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.66% |
| Aug 4, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.17% |
| Aug 1, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.49% |
| Jul 31, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -2.38% |
| Jul 30, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.10% |
| Jul 29, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.87% |
| Jul 28, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.84% |
| Jul 25, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.54% |
| Jul 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.32% |
| Jul 23, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 2.14% |
| Jul 22, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.46% |
| Jul 21, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.66% |
| Jul 18, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.91% |
| Jul 17, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.85% |
| Jul 16, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.14% |
| Jul 15, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -2.15% |
| Jul 14, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.20% |
| Jul 11, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.83% |
| Jul 10, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.52% |
| Jul 9, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.05% |
| Jul 8, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.40% |
| Jul 7, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.94% |
| Jul 3, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.05% |