The Hartford Small Company Fund Class R6 (IHSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.33
+0.01 (0.04%)
May 23, 2025, 4:00 PM EDT
IHSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.26% |
| May 29, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.18% |
| May 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.94% |
| May 27, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.21% |
| May 23, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.04% |
| May 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.33% |
| May 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -2.52% |
| May 20, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.39% |
| May 19, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.14% |
| May 16, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.19% |
| May 15, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.73% |
| May 14, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.83% |
| May 13, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.40% |
| May 12, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 3.52% |
| May 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.15% |
| May 8, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.48% |
| May 7, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.15% |
| May 6, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.50% |
| May 5, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.63% |
| May 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.74% |
| May 1, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.08% |
| Apr 30, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.79% |
| Apr 29, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.25% |
| Apr 28, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.27% |
| Apr 25, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.27% |
| Apr 24, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2.11% |
| Apr 23, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.95% |
| Apr 22, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.61% |
| Apr 21, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -2.54% |
| Apr 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.76% |
| Apr 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.34% |
| Apr 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% |
| Apr 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.40% |
| Apr 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.84% |
| Apr 10, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -3.96% |
| Apr 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 9.40% |
| Apr 8, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -2.59% |
| Apr 7, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.87% |
| Apr 4, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -5.18% |
| Apr 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -5.84% |
| Apr 2, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.81% |
| Apr 1, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.34% |
| Mar 31, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.78% |
| Mar 28, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.97% |
| Mar 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.47% |
| Mar 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.57% |
| Mar 25, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.29% |
| Mar 24, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.97% |
| Mar 21, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.11% |
| Mar 20, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.48% |