Hartford Healthcare R6 (HGHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.86
-0.18 (-0.35%)
At close: Nov 28, 2025
HGHVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.64% |
| Dec 1, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -1.67% |
| Nov 28, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.35% |
| Nov 26, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.04% |
| Nov 25, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 2.24% |
| Nov 24, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.97% |
| Nov 21, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 1.98% |
| Nov 20, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.49% |
| Nov 19, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.25% |
| Nov 18, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.37% |
| Nov 17, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.02% |
| Nov 14, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.02% |
| Nov 13, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.35% |
| Nov 12, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 1.22% |
| Nov 11, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 2.25% |
| Nov 10, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 1.14% |
| Nov 7, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.06% |
| Nov 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.45% |
| Nov 5, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.32% |
| Nov 4, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.22% |
| Nov 3, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.39% |
| Oct 31, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.09% |
| Oct 30, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.56% |
| Oct 29, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.84% |
| Oct 28, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.60% |
| Oct 27, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 1.06% |
| Oct 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.06% |
| Oct 23, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.33% |
| Oct 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.44% |
| Oct 21, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Oct 20, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.19% |
| Oct 17, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.49% |
| Oct 16, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.29% |
| Oct 15, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.62% |
| Oct 14, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.02% |
| Oct 13, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.11% |
| Oct 10, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -1.47% |
| Oct 9, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.29% |
| Oct 8, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.44% |
| Oct 7, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.02% |
| Oct 6, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.15% |
| Oct 3, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.20% |
| Oct 2, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.02% |
| Oct 1, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 2.77% |
| Sep 30, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 2.32% |
| Sep 29, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.90% |
| Sep 26, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 1.29% |
| Sep 25, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -1.65% |
| Sep 24, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -0.24% |
| Sep 23, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.09% |