Hartford Small Cap Value Fund Class R3 (HSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.11
-0.12 (-0.84%)
At close: May 19, 2026
HSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.84% |
| May 18, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.71% |
| May 15, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.53% |
| May 14, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.56% |
| May 13, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.83% |
| May 12, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.83% |
| May 11, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.29% |
| May 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.75% |
| May 7, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% |
| May 6, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.66% |
| May 5, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.05% |
| May 4, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.04% |
| May 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Apr 30, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Apr 29, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.97% |
| Apr 28, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.42% |
| Apr 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.56% |
| Apr 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Apr 23, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.56% |
| Apr 22, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Apr 21, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.97% |
| Apr 20, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.63% |
| Apr 17, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2.58% |
| Apr 16, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.22% |
| Apr 15, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.07% |
| Apr 14, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.01% |
| Apr 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.95% |
| Apr 10, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.58% |
| Apr 9, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.48% |
| Apr 8, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.57% |
| Apr 7, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Apr 6, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% |
| Apr 2, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.38% |
| Apr 1, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.54% |
| Mar 31, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.72% |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.31% |
| Mar 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.68% |
| Mar 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.53% |
| Mar 25, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.77% |
| Mar 24, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.46% |
| Mar 23, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 2.37% |
| Mar 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.48% |
| Mar 19, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Mar 18, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.54% |
| Mar 17, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% |
| Mar 16, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.86% |
| Mar 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.23% |
| Mar 12, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.61% |
| Mar 11, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |
| Mar 10, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% |