Hartford Schroders Diversified Em Mkts F (HSXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.31
-0.10 (-1.06%)
May 30, 2025, 4:00 PM EDT
HSXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.53% |
| Jun 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.17% |
| Jun 3, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% |
| Jun 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.86% |
| May 30, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.06% |
| May 29, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% |
| May 28, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% |
| May 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| May 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% |
| May 22, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% |
| May 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| May 20, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| May 19, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| May 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| May 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| May 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.64% |
| May 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.32% |
| May 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.31% |
| May 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% |
| May 8, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| May 7, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% |
| May 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% |
| May 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| May 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.02% |
| May 1, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.22% |
| Apr 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.57% |
| Apr 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Apr 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| Apr 25, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| Apr 24, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.03% |
| Apr 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.51% |
| Apr 22, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.66% |
| Apr 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Apr 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.08% |
| Apr 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.42% |
| Apr 15, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% |
| Apr 14, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.44% |
| Apr 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.72% |
| Apr 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% |
| Apr 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.99% |
| Apr 8, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.88% |
| Apr 7, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.40% |
| Apr 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.63% |
| Apr 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.37% |
| Apr 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.23% |
| Apr 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% |
| Mar 31, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% |
| Mar 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.67% |
| Mar 27, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% |
| Mar 26, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.56% |