Hartford Small Cap Value Fund Class R4 (HSMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.39
-0.11 (-0.76%)
At close: May 19, 2026
HSMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.76% |
| May 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.62% |
| May 15, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.50% |
| May 14, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| May 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.82% |
| May 12, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.81% |
| May 11, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.27% |
| May 8, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% |
| May 7, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.47% |
| May 6, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.63% |
| May 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% |
| May 4, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.02% |
| May 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.48% |
| Apr 29, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.95% |
| Apr 28, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% |
| Apr 27, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.55% |
| Apr 24, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Apr 23, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Apr 22, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Apr 21, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.02% |
| Apr 20, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.69% |
| Apr 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.53% |
| Apr 16, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% |
| Apr 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| Apr 14, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.00% |
| Apr 13, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.01% |
| Apr 10, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.57% |
| Apr 9, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.45% |
| Apr 8, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.52% |
| Apr 7, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.07% |
| Apr 6, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.60% |
| Apr 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% |
| Apr 1, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.53% |
| Mar 31, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.69% |
| Mar 30, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.31% |
| Mar 27, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.65% |
| Mar 26, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.52% |
| Mar 25, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.75% |
| Mar 24, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.53% |
| Mar 23, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 2.32% |
| Mar 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.53% |
| Mar 19, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Mar 18, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.58% |
| Mar 17, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% |
| Mar 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.84% |
| Mar 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.23% |
| Mar 12, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.58% |
| Mar 11, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| Mar 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% |