Hartford Small Company R6 (IHSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.41
-0.01 (-0.03%)
Aug 15, 2025, 4:00 PM EDT
IHSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.91% |
| Aug 18, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.68% |
| Aug 15, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.03% |
| Aug 14, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.01% |
| Aug 13, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.57% |
| Aug 12, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 2.67% |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Aug 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.66% |
| Aug 7, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.31% |
| Aug 6, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.62% |
| Aug 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.21% |
| Aug 4, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.46% |
| Aug 1, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.67% |
| Jul 31, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.34% |
| Jul 30, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.62% |
| Jul 29, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.10% |
| Jul 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Jul 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.83% |
| Jul 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.99% |
| Jul 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.93% |
| Jul 22, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.21% |
| Jul 21, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.52% |
| Jul 18, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.65% |
| Jul 17, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.90% |
| Jul 16, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.98% |
| Jul 15, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.51% |
| Jul 14, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.76% |
| Jul 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.26% |
| Jul 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.31% |
| Jul 9, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.56% |
| Jul 8, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.24% |
| Jul 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.33% |
| Jul 3, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.18% |
| Jul 2, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.35% |
| Jul 1, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.03% |
| Jun 30, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.21% |
| Jun 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.07% |
| Jun 26, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.48% |
| Jun 25, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.46% |
| Jun 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.69% |
| Jun 23, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.46% |
| Jun 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.42% |
| Jun 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.28% |
| Jun 17, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.05% |
| Jun 16, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.88% |
| Jun 13, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.43% |
| Jun 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.21% |
| Jun 11, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.03% |
| Jun 10, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.42% |
| Jun 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.07% |