Hartford Healthcare R5 (HGHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.99
-0.09 (-0.19%)
At close: Dec 30, 2025
HGHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.38% |
| Dec 30, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.19% |
| Dec 29, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.27% |
| Dec 26, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.02% |
| Dec 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.40% |
| Dec 23, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.21% |
| Dec 22, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.84% |
| Dec 19, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 1.17% |
| Dec 18, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Dec 17, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.42% |
| Dec 16, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.04% |
| Dec 15, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.80% |
| Dec 12, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.34% |
| Dec 11, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -2.23% |
| Dec 10, 2025 | 47.00 | 47.00 | 47.00 | 48.40 | 47.00 | 1.23% |
| Dec 9, 2025 | 46.42 | 46.42 | 46.42 | 47.81 | 46.42 | -1.28% |
| Dec 8, 2025 | 47.03 | 47.03 | 47.03 | 48.43 | 47.03 | -0.45% |
| Dec 5, 2025 | 47.24 | 47.24 | 47.24 | 48.65 | 47.24 | -0.25% |
| Dec 4, 2025 | 47.36 | 47.36 | 47.36 | 48.77 | 47.36 | -0.33% |
| Dec 3, 2025 | 47.51 | 47.51 | 47.51 | 48.93 | 47.51 | 0.78% |
| Dec 2, 2025 | 47.14 | 47.14 | 47.14 | 48.55 | 47.14 | -0.65% |
| Dec 1, 2025 | 47.45 | 47.45 | 47.45 | 48.87 | 47.45 | -1.67% |
| Nov 28, 2025 | 48.26 | 48.26 | 48.26 | 49.70 | 48.26 | -0.36% |
| Nov 26, 2025 | 48.43 | 48.43 | 48.43 | 49.88 | 48.43 | 0.04% |
| Nov 25, 2025 | 48.42 | 48.42 | 48.42 | 49.86 | 48.41 | 2.26% |
| Nov 24, 2025 | 47.35 | 47.35 | 47.35 | 48.76 | 47.35 | 0.95% |
| Nov 21, 2025 | 46.90 | 46.90 | 46.90 | 48.30 | 46.90 | 2.01% |
| Nov 20, 2025 | 45.98 | 45.98 | 45.98 | 47.35 | 45.98 | -0.50% |
| Nov 19, 2025 | 46.21 | 46.21 | 46.21 | 47.59 | 46.21 | -0.25% |
| Nov 18, 2025 | 46.33 | 46.33 | 46.33 | 47.71 | 46.33 | 0.36% |
| Nov 17, 2025 | 46.16 | 46.16 | 46.16 | 47.54 | 46.16 | - |
| Nov 14, 2025 | 46.16 | 46.16 | 46.16 | 47.54 | 46.16 | - |
| Nov 13, 2025 | 46.16 | 46.16 | 46.16 | 47.54 | 46.16 | -0.34% |
| Nov 12, 2025 | 46.32 | 46.32 | 46.32 | 47.70 | 46.32 | 1.21% |
| Nov 11, 2025 | 45.76 | 45.76 | 45.76 | 47.13 | 45.76 | 2.26% |
| Nov 10, 2025 | 44.75 | 44.75 | 44.75 | 46.09 | 44.75 | 1.14% |
| Nov 7, 2025 | 44.25 | 44.25 | 44.25 | 45.57 | 44.25 | 0.07% |
| Nov 6, 2025 | 44.22 | 44.22 | 44.22 | 45.54 | 44.22 | 0.46% |
| Nov 5, 2025 | 44.02 | 44.02 | 44.02 | 45.33 | 44.02 | 0.31% |
| Nov 4, 2025 | 43.88 | 43.88 | 43.88 | 45.19 | 43.88 | 0.20% |
| Nov 3, 2025 | 43.79 | 43.79 | 43.79 | 45.10 | 43.79 | -0.38% |
| Oct 31, 2025 | 43.96 | 43.96 | 43.96 | 45.27 | 43.96 | 0.09% |
| Oct 30, 2025 | 43.92 | 43.92 | 43.92 | 45.23 | 43.92 | 0.56% |
| Oct 29, 2025 | 43.68 | 43.68 | 43.68 | 44.98 | 43.68 | -0.84% |
| Oct 28, 2025 | 44.05 | 44.05 | 44.05 | 45.36 | 44.04 | -0.61% |
| Oct 27, 2025 | 44.32 | 44.32 | 44.32 | 45.64 | 44.32 | 1.09% |
| Oct 24, 2025 | 43.84 | 43.84 | 43.84 | 45.15 | 43.84 | 0.07% |
| Oct 23, 2025 | 43.81 | 43.81 | 43.81 | 45.12 | 43.81 | 0.33% |
| Oct 22, 2025 | 43.67 | 43.67 | 43.67 | 44.97 | 43.67 | 0.42% |
| Oct 21, 2025 | 43.48 | 43.48 | 43.48 | 44.78 | 43.48 | - |