Hartford Healthcare R6 (HGHVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.60
-0.06 (-0.11%)
At close: Sep 11, 2026
HGHVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.11% |
| Sep 10, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.59% |
| Sep 9, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.56% |
| Sep 8, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -2.06% |
| Sep 4, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -1.00% |
| Sep 3, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.05% |
| Sep 2, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.81% |
| Sep 1, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.65% |
| Aug 31, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.26% |
| Aug 28, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.91% |
| Aug 27, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -1.07% |
| Aug 26, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.91% |
| Aug 25, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.78% |
| Aug 24, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -0.22% |
| Aug 21, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.24% |
| Aug 20, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -2.21% |
| Aug 19, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 3.77% |
| Aug 18, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 1.31% |
| Aug 17, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.08% |
| Aug 14, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.11% |
| Aug 13, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.45% |
| Aug 12, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.34% |
| Aug 11, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.32% |
| Aug 10, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.53% |
| Aug 7, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.76% |
| Aug 6, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.25% |
| Aug 5, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.28% |
| Aug 4, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.33% |
| Aug 3, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.06% |
| Jul 31, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.81% |
| Jul 30, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.11% |
| Jul 29, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.78% |
| Jul 28, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.56% |
| Jul 27, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.54% |
| Jul 24, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.41% |
| Jul 23, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.94% |
| Jul 22, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.82% |
| Jul 21, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.02% |
| Jul 20, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -1.24% |
| Jul 17, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.25% |
| Jul 16, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 1.05% |
| Jul 15, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.08% |
| Jul 14, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.63% |
| Jul 13, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.36% |
| Jul 10, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -1.17% |
| Jul 9, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.06% |
| Jul 8, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -1.25% |
| Jul 7, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1.75% |
| Jul 6, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.87% |
| Jul 2, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 2.45% |