Hartford Schroders Diversified Em Mkts I (HSXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.45
+0.02 (0.21%)
Jun 3, 2025, 4:00 PM EDT
HSXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% |
| Jun 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.16% |
| Jun 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% |
| Jun 2, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.86% |
| May 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.95% |
| May 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| May 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| May 27, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| May 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
| May 22, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| May 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| May 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| May 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| May 16, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| May 15, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
| May 14, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.64% |
| May 13, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% |
| May 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.41% |
| May 9, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.44% |
| May 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% |
| May 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.33% |
| May 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% |
| May 5, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| May 2, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.01% |
| May 1, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% |
| Apr 30, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% |
| Apr 29, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| Apr 28, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% |
| Apr 25, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% |
| Apr 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.03% |
| Apr 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.51% |
| Apr 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.53% |
| Apr 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.12% |
| Apr 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.95% |
| Apr 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.29% |
| Apr 15, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.47% |
| Apr 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.44% |
| Apr 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.71% |
| Apr 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.22% |
| Apr 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4.97% |
| Apr 8, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.88% |
| Apr 7, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.39% |
| Apr 4, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -4.72% |
| Apr 3, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.25% |
| Apr 2, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% |
| Apr 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.45% |
| Mar 31, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.23% |
| Mar 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% |
| Mar 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% |
| Mar 26, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% |