Hartford Healthcare R6 (HGHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.37
+0.01 (0.02%)
At close: Dec 26, 2025
HGHVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.20% |
| Dec 29, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.26% |
| Dec 26, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.02% |
| Dec 24, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.39% |
| Dec 23, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.20% |
| Dec 22, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.84% |
| Dec 19, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 1.16% |
| Dec 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Dec 17, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.41% |
| Dec 16, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.04% |
| Dec 15, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.80% |
| Dec 12, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.33% |
| Dec 11, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -2.18% |
| Dec 10, 2025 | 48.14 | 48.14 | 48.14 | 49.54 | 48.14 | 1.25% |
| Dec 9, 2025 | 47.54 | 47.54 | 47.54 | 48.93 | 47.54 | -1.27% |
| Dec 8, 2025 | 48.16 | 48.16 | 48.16 | 49.56 | 48.16 | -0.44% |
| Dec 5, 2025 | 48.37 | 48.37 | 48.37 | 49.78 | 48.37 | -0.26% |
| Dec 4, 2025 | 48.50 | 48.50 | 48.50 | 49.91 | 48.50 | -0.32% |
| Dec 3, 2025 | 48.65 | 48.65 | 48.65 | 50.07 | 48.65 | 0.76% |
| Dec 2, 2025 | 48.28 | 48.28 | 48.28 | 49.69 | 48.28 | -0.64% |
| Dec 1, 2025 | 48.59 | 48.59 | 48.59 | 50.01 | 48.59 | -1.67% |
| Nov 28, 2025 | 49.42 | 49.42 | 49.42 | 50.86 | 49.42 | -0.35% |
| Nov 26, 2025 | 49.59 | 49.59 | 49.59 | 51.04 | 49.59 | 0.04% |
| Nov 25, 2025 | 49.58 | 49.58 | 49.58 | 51.02 | 49.57 | 2.24% |
| Nov 24, 2025 | 48.49 | 48.49 | 48.49 | 49.90 | 48.49 | 0.97% |
| Nov 21, 2025 | 48.02 | 48.02 | 48.02 | 49.42 | 48.02 | 1.98% |
| Nov 20, 2025 | 47.09 | 47.09 | 47.09 | 48.46 | 47.09 | -0.49% |
| Nov 19, 2025 | 47.32 | 47.32 | 47.32 | 48.70 | 47.32 | -0.25% |
| Nov 18, 2025 | 47.44 | 47.44 | 47.44 | 48.82 | 47.44 | 0.37% |
| Nov 17, 2025 | 47.26 | 47.26 | 47.26 | 48.64 | 47.26 | -0.02% |
| Nov 14, 2025 | 47.27 | 47.27 | 47.27 | 48.65 | 47.27 | 0.02% |
| Nov 13, 2025 | 47.26 | 47.26 | 47.26 | 48.64 | 47.26 | -0.35% |
| Nov 12, 2025 | 47.43 | 47.43 | 47.43 | 48.81 | 47.43 | 1.22% |
| Nov 11, 2025 | 46.85 | 46.85 | 46.85 | 48.22 | 46.85 | 2.25% |
| Nov 10, 2025 | 45.82 | 45.82 | 45.82 | 47.16 | 45.82 | 1.14% |
| Nov 7, 2025 | 45.31 | 45.31 | 45.31 | 46.63 | 45.31 | 0.06% |
| Nov 6, 2025 | 45.28 | 45.28 | 45.28 | 46.60 | 45.28 | 0.45% |
| Nov 5, 2025 | 45.08 | 45.08 | 45.08 | 46.39 | 45.08 | 0.32% |
| Nov 4, 2025 | 44.93 | 44.93 | 44.93 | 46.24 | 44.93 | 0.22% |
| Nov 3, 2025 | 44.83 | 44.83 | 44.83 | 46.14 | 44.83 | -0.39% |
| Oct 31, 2025 | 45.01 | 45.01 | 45.01 | 46.32 | 45.01 | 0.09% |
| Oct 30, 2025 | 44.97 | 44.97 | 44.97 | 46.28 | 44.97 | 0.56% |
| Oct 29, 2025 | 44.72 | 44.72 | 44.72 | 46.02 | 44.72 | -0.84% |
| Oct 28, 2025 | 45.10 | 45.10 | 45.10 | 46.41 | 45.10 | -0.60% |
| Oct 27, 2025 | 45.37 | 45.37 | 45.37 | 46.69 | 45.37 | 1.06% |
| Oct 24, 2025 | 44.89 | 44.89 | 44.89 | 46.20 | 44.89 | 0.06% |
| Oct 23, 2025 | 44.86 | 44.86 | 44.86 | 46.17 | 44.86 | 0.33% |
| Oct 22, 2025 | 44.72 | 44.72 | 44.72 | 46.02 | 44.72 | 0.44% |
| Oct 21, 2025 | 44.52 | 44.52 | 44.52 | 45.82 | 44.52 | - |
| Oct 20, 2025 | 44.52 | 44.52 | 44.52 | 45.82 | 44.52 | 1.19% |