Skip to main content
logo
Hartford Healthcare HLS IA (HIAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.28
-0.24 (-1.23%)
At close: Jul 8, 2026

HIAHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202619.2819.2819.2819.2819.28-1.23%
Jul 7, 202619.5219.5219.5219.5219.521.72%
Jul 6, 202619.1919.1919.1919.1919.19-0.88%
Jul 2, 202619.3619.3619.3619.3619.362.49%
Jul 1, 202618.8918.8918.8918.8918.890.21%
Jun 30, 202618.8518.8518.8518.8518.85-0.95%
Jun 29, 202619.0319.0319.0319.0319.030.48%
Jun 26, 202618.9418.9418.9418.9418.942.54%
Jun 25, 202618.4718.4718.4718.4718.471.60%
Jun 24, 202618.1818.1818.1818.1818.181.06%
Jun 23, 202617.9917.9917.9917.9917.991.12%
Jun 22, 202617.7917.7917.7917.7917.791.19%
Jun 18, 202617.5817.5817.5817.5817.58-0.34%
Jun 17, 202617.6417.6417.6417.6417.64-0.79%
Jun 16, 202617.7817.7817.7817.7817.78-0.17%
Jun 15, 202617.8117.8117.8117.8117.81-0.22%
Jun 12, 202617.8517.8517.8517.8517.85-0.11%
Jun 11, 202617.8717.8717.8717.8717.871.02%
Jun 10, 202617.6917.6917.6917.6917.69-1.28%
Jun 9, 202617.9217.9217.9217.9217.921.70%
Jun 8, 202617.6217.6217.6217.6217.62-0.17%
Jun 5, 202617.6517.6517.6517.6517.65-
Jun 4, 202617.6517.6517.6517.6517.653.04%
Jun 3, 202617.1317.1317.1317.1317.130.76%
Jun 2, 202617.0017.0017.0017.0017.00-1.51%
Jun 1, 202617.2617.2617.2617.2617.26-1.37%
May 29, 202617.5017.5017.5017.5017.50-0.79%
May 28, 202617.6417.6417.6417.6417.641.38%
May 27, 202617.4017.4017.4017.4017.40-
May 26, 202617.4017.4017.4017.4017.40-0.51%
May 22, 202617.4917.4917.4917.4917.490.81%
May 21, 202617.3517.3517.3517.3517.350.70%
May 20, 202617.2317.2317.2317.2317.230.58%
May 19, 202617.1317.1317.1317.1317.130.82%
May 18, 202616.9916.9916.9916.9916.99-0.18%
May 15, 202617.0217.0217.0217.0217.02-1.50%
May 14, 202617.2817.2817.2817.2817.28-0.12%
May 13, 202617.3017.3017.3017.3017.300.76%
May 12, 202617.1717.1717.1717.1717.171.60%
May 11, 202616.9016.9016.9016.9016.90-0.47%
May 8, 202616.9816.9816.9816.9816.98-0.59%
May 7, 202617.0817.0817.0817.0817.08-0.76%
May 6, 202617.2117.2117.2117.2117.210.41%
May 5, 202617.1417.1417.1417.1417.140.18%
May 4, 202617.1117.1117.1117.1117.110.23%
May 1, 202617.0717.0717.0717.0717.07-0.18%
Apr 30, 202617.1017.1017.1017.1017.101.73%
Apr 29, 202616.8116.8116.8116.8116.81-0.71%
Apr 28, 202616.9316.9316.9316.9316.93-0.06%
Apr 27, 202616.9416.9416.9416.9416.94-0.47%