Hartford MidCap Value Fund Class R5 (HMVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.13
-0.04 (-0.23%)
May 30, 2025, 4:00 PM EDT
HMVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.93% |
| Jun 2, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| May 30, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.23% |
| May 29, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% |
| May 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.98% |
| May 27, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.19% |
| May 23, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.65% |
| May 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.18% |
| May 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.52% |
| May 20, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.11% |
| May 19, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |
| May 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.80% |
| May 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.40% |
| May 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.57% |
| May 13, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.29% |
| May 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 3.21% |
| May 9, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| May 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.02% |
| May 7, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.79% |
| May 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.72% |
| May 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.36% |
| May 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 2.21% |
| May 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.06% |
| Apr 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.24% |
| Apr 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.31% |
| Apr 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% |
| Apr 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.43% |
| Apr 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.37% |
| Apr 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.26% |
| Apr 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.59% |
| Apr 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.40% |
| Apr 17, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% |
| Apr 16, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.95% |
| Apr 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.25% |
| Apr 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.15% |
| Apr 11, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.22% |
| Apr 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -3.90% |
| Apr 9, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 7.45% |
| Apr 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.70% |
| Apr 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.42% |
| Apr 4, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -5.42% |
| Apr 3, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -5.47% |
| Apr 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.11% |
| Apr 1, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Mar 31, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.71% |
| Mar 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.39% |
| Mar 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.58% |
| Mar 26, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% |
| Mar 25, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.34% |
| Mar 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.93% |