Hartford Healthcare R5 (HGHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.95
-0.65 (-1.46%)
Oct 10, 2025, 4:00 PM EDT
HGHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |