The Hartford Small Company Fund Class C (HSMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.82
+0.01 (0.06%)
May 23, 2025, 4:00 PM EDT
HSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.24% |
| May 29, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| May 28, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.94% |
| May 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.19% |
| May 23, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.06% |
| May 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.36% |
| May 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.54% |
| May 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.41% |
| May 19, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
| May 16, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.17% |
| May 15, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.77% |
| May 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.82% |
| May 13, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.41% |
| May 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 3.47% |
| May 9, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.18% |
| May 8, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.48% |
| May 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.19% |
| May 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.52% |
| May 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.60% |
| May 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.72% |
| May 1, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% |
| Apr 30, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.79% |
| Apr 29, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.23% |
| Apr 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.25% |
| Apr 25, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% |
| Apr 24, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 2.15% |
| Apr 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.94% |
| Apr 22, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 2.58% |
| Apr 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.52% |
| Apr 17, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.72% |
| Apr 16, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.35% |
| Apr 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.06% |
| Apr 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.37% |
| Apr 11, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.86% |
| Apr 10, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -4.01% |
| Apr 9, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 9.39% |
| Apr 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.58% |
| Apr 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.87% |
| Apr 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -5.16% |
| Apr 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -5.88% |
| Apr 2, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.77% |
| Apr 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.30% |
| Mar 31, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.79% |
| Mar 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.95% |
| Mar 27, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.47% |
| Mar 26, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.62% |
| Mar 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% |
| Mar 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% |
| Mar 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% |
| Mar 20, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.47% |