Italia markets open in 3 hours 21 minutes

Hartford Healthcare A (HGHAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,00+0,03 (+0,08%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202437,9737,9737,9737,9737,97-
01 mag 202437,8637,8637,8637,8637,86-
30 apr 202437,7037,7037,7037,7037,70-
29 apr 202437,6337,6337,6337,6337,63-
26 apr 202437,4337,4337,4337,4337,43-
25 apr 202437,4037,4037,4037,4037,40-
24 apr 202437,5437,5437,5437,5437,54-
23 apr 202437,5837,5837,5837,5837,58-
22 apr 202437,0237,0237,0237,0237,02-
19 apr 202436,8236,8236,8236,8236,82-
18 apr 202436,8336,8336,8336,8336,83-
17 apr 202436,9636,9636,9636,9636,96-
16 apr 202437,0237,0237,0237,0237,02-
15 apr 202437,0737,0737,0737,0737,07-
12 apr 202437,2637,2637,2637,2637,26-
11 apr 202437,8737,8737,8737,8737,87-
10 apr 202437,9337,9337,9337,9337,93-
09 apr 202438,3238,3238,3238,3238,32-
08 apr 202438,2038,2038,2038,2038,20-
05 apr 202438,2638,2638,2638,2638,26-
04 apr 202437,9037,9037,9037,9037,90-
03 apr 202438,3738,3738,3738,3738,37-
02 apr 202438,3138,3138,3138,3138,31-
01 apr 202439,0139,0139,0139,0139,01-
28 mar 202439,4039,4039,4039,4039,40-
27 mar 202439,3639,3639,3639,3639,36-
26 mar 202438,8538,8538,8538,8538,85-
25 mar 202438,6938,6938,6938,6938,69-
22 mar 202438,8038,8038,8038,8038,80-
21 mar 202438,9038,9038,9038,9038,90-
20 mar 202438,8438,8438,8438,8438,84-
19 mar 202438,8838,8838,8838,8838,88-
18 mar 202438,4238,4238,4238,4238,42-
15 mar 202438,3238,3238,3238,3238,32-
14 mar 202438,4538,4538,4538,4538,45-
13 mar 202438,7138,7138,7138,7138,71-
12 mar 202438,8638,8638,8638,8638,86-
11 mar 202438,7638,7638,7638,7638,76-
08 mar 202438,9338,9338,9338,9338,93-
07 mar 202439,0539,0539,0539,0539,05-
06 mar 202438,7838,7838,7838,7838,78-
05 mar 202438,5438,5438,5438,5438,54-
04 mar 202438,9138,9138,9138,9138,91-
01 mar 202439,0539,0539,0539,0539,05-
29 feb 202438,5938,5938,5938,5938,59-
28 feb 202438,9838,9838,9838,9838,98-
27 feb 202439,3339,3339,3339,3339,33-
26 feb 202439,2039,2039,2039,2039,20-
23 feb 202439,1839,1839,1839,1839,18-
22 feb 202439,0639,0639,0639,0639,06-
21 feb 202438,6438,6438,6438,6438,64-
20 feb 202438,6838,6838,6838,6838,68-
16 feb 202438,8838,8838,8838,8838,88-
15 feb 202438,6338,6338,6338,6338,63-
14 feb 202438,3538,3538,3538,3538,35-
13 feb 202437,9237,9237,9237,9237,92-
12 feb 202438,4738,4738,4738,4738,47-
09 feb 202438,3738,3738,3738,3738,37-
08 feb 202438,3438,3438,3438,3438,34-
07 feb 202438,2338,2338,2338,2338,23-
06 feb 202438,1438,1438,1438,1438,14-
05 feb 202437,7937,7937,7937,7937,79-
02 feb 202437,6537,6537,6537,6537,65-
01 feb 202437,7837,7837,7837,7837,78-
31 gen 202437,2137,2137,2137,2137,21-
30 gen 202437,2637,2637,2637,2637,26-
29 gen 202437,2737,2737,2737,2737,27-
26 gen 202436,9336,9336,9336,9336,93-
25 gen 202436,7636,7636,7636,7636,76-
24 gen 202436,9036,9036,9036,9036,90-
23 gen 202437,2537,2537,2537,2537,25-
22 gen 202437,2337,2337,2337,2337,23-
19 gen 202436,9736,9736,9736,9736,97-
18 gen 202437,0137,0137,0137,0137,01-
17 gen 202437,1037,1037,1037,1037,10-
16 gen 202437,3237,3237,3237,3237,32-
12 gen 202437,5337,5337,5337,5337,53-
11 gen 202437,6537,6537,6537,6537,65-
10 gen 202437,7337,7337,7337,7337,73-
09 gen 202437,6337,6337,6337,6337,63-
08 gen 202437,6337,6337,6337,6337,63-
05 gen 202437,0537,0537,0537,0537,05-
04 gen 202437,0737,0737,0737,0737,07-
03 gen 202436,8736,8736,8736,8736,87-
02 gen 202437,1237,1237,1237,1237,12-
29 dic 202336,6936,6936,6936,6936,69-
28 dic 202336,7536,7536,7536,7536,75-
27 dic 202336,7036,7036,7036,7036,70-
26 dic 202336,3736,3736,3736,3736,37-
22 dic 202336,1636,1636,1636,1636,16-
21 dic 202335,8835,8835,8835,8835,88-
20 dic 202335,3835,3835,3835,3835,38-
19 dic 202336,1236,1236,1236,1236,12-
18 dic 202335,8035,8035,8035,8035,80-
15 dic 202335,8235,8235,8235,8235,82-
14 dic 202336,1636,1636,1636,1636,16-
13 dic 202336,1936,1936,1936,1936,19-
12 dic 202335,3935,3935,3935,3935,39-
11 dic 202335,1335,1335,1335,1335,13-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...