Hartford Small Cap Value Fund Class R6 (HSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.34
-0.11 (-0.76%)
At close: May 19, 2026
HSMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.76% |
| May 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.70% |
| May 15, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.58% |
| May 14, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.62% |
| May 13, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| May 12, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.81% |
| May 11, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.27% |
| May 8, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.81% |
| May 7, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.47% |
| May 6, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.64% |
| May 5, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.04% |
| May 4, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.02% |
| May 1, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Apr 30, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Apr 29, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.95% |
| Apr 28, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Apr 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% |
| Apr 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 23, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.55% |
| Apr 22, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Apr 21, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.03% |
| Apr 20, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| Apr 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.54% |
| Apr 16, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| Apr 15, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.07% |
| Apr 14, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.00% |
| Apr 13, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.01% |
| Apr 10, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.57% |
| Apr 9, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.38% |
| Apr 8, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.61% |
| Apr 7, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| Apr 6, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.60% |
| Apr 2, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| Apr 1, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.53% |
| Mar 31, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.77% |
| Mar 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.31% |
| Mar 27, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.66% |
| Mar 26, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% |
| Mar 25, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.76% |
| Mar 24, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.46% |
| Mar 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.41% |
| Mar 20, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.53% |
| Mar 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% |
| Mar 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% |
| Mar 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.85% |
| Mar 13, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.23% |
| Mar 12, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.59% |
| Mar 11, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.08% |
| Mar 10, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% |