Hartford Healthcare Y (HGHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.76
-0.85 (-1.68%)
Dec 2, 2025, 8:10 AM EST
HGHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.64% |
| Dec 1, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -1.68% |
| Nov 28, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.33% |
| Nov 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.04% |
| Nov 25, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 2.24% |
| Nov 24, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.98% |
| Nov 21, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.99% |
| Nov 20, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.50% |
| Nov 19, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.25% |
| Nov 18, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.35% |
| Nov 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.02% |
| Nov 14, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.02% |
| Nov 13, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.33% |
| Nov 12, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.21% |
| Nov 11, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 2.26% |
| Nov 10, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.12% |
| Nov 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.09% |
| Nov 6, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.43% |
| Nov 5, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.30% |
| Nov 4, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.22% |
| Nov 3, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.39% |
| Oct 31, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.11% |
| Oct 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.55% |
| Oct 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.82% |
| Oct 28, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.60% |
| Oct 27, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.07% |
| Oct 24, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.07% |
| Oct 23, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.33% |
| Oct 22, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.42% |
| Oct 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Oct 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.20% |
| Oct 17, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.49% |
| Oct 16, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.29% |
| Oct 15, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.63% |
| Oct 14, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.02% |
| Oct 13, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.11% |
| Oct 10, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.45% |
| Oct 9, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.26% |
| Oct 8, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.44% |
| Oct 7, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.04% |
| Oct 6, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.18% |
| Oct 3, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.21% |
| Oct 2, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.02% |
| Oct 1, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 2.79% |
| Sep 30, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 2.31% |
| Sep 29, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.90% |
| Sep 26, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.28% |
| Sep 25, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.63% |
| Sep 24, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.26% |
| Sep 23, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.12% |