Hartford Healthcare R6 (HGHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.69
-0.45 (-1.04%)
Sep 12, 2025, 4:00 PM EDT
HGHVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 1.55% |
| Sep 10, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -1.23% |
| Sep 9, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.63% |
| Sep 8, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.19% |
| Sep 5, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.64% |
| Sep 4, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.19% |
| Sep 3, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -0.07% |
| Sep 2, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.95% |
| Aug 29, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.36% |
| Aug 28, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.12% |
| Aug 27, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.07% |
| Aug 26, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 1.01% |
| Aug 25, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.48% |
| Aug 22, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.96% |
| Aug 21, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.12% |
| Aug 20, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.43% |
| Aug 19, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.36% |
| Aug 18, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.17% |
| Aug 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.55% |
| Aug 14, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.59% |
| Aug 13, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 1.91% |
| Aug 12, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 1.25% |
| Aug 11, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.10% |
| Aug 8, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.36% |
| Aug 7, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.66% |
| Aug 6, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -1.39% |
| Aug 5, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.64% |
| Aug 4, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.17% |
| Aug 1, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.48% |
| Jul 31, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -2.37% |
| Jul 30, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.10% |
| Jul 29, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.87% |
| Jul 28, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.84% |
| Jul 25, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.58% |
| Jul 24, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.34% |
| Jul 23, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 2.14% |
| Jul 22, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 1.48% |
| Jul 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.67% |
| Jul 18, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.91% |
| Jul 17, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.85% |
| Jul 16, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 1.16% |
| Jul 15, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -2.15% |
| Jul 14, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.19% |
| Jul 11, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.84% |
| Jul 10, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.51% |
| Jul 9, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.05% |
| Jul 8, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.39% |
| Jul 7, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.94% |
| Jul 3, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.07% |
| Jul 2, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.89% |