Italia markets closed

Hartford Healthcare F (HGHFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,19+0,36 (+0,84%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202443,1943,1943,1943,1943,19-
03 lug 202442,8342,8342,8342,8342,83-
02 lug 202443,0143,0143,0143,0143,01-
01 lug 202443,1843,1843,1843,1843,18-
28 giu 202443,3143,3143,3143,3143,31-
27 giu 202443,5243,5243,5243,5243,52-
26 giu 202443,4743,4743,4743,4743,47-
25 giu 202443,5843,5843,5843,5843,58-
24 giu 202443,6343,6343,6343,6343,63-
21 giu 202443,2943,2943,2943,2943,29-
20 giu 202442,9842,9842,9842,9842,98-
18 giu 202443,0543,0543,0543,0543,05-
17 giu 202443,0343,0343,0343,0343,03-
14 giu 202443,1343,1343,1343,1343,13-
13 giu 202443,3743,3743,3743,3743,37-
12 giu 202443,4643,4643,4643,4643,46-
11 giu 202443,3443,3443,3443,3443,34-
10 giu 202443,4543,4543,4543,4543,45-
07 giu 202443,3043,3043,3043,3043,30-
06 giu 202443,4543,4543,4543,4543,45-
05 giu 202443,3643,3643,3643,3643,36-
04 giu 202442,8942,8942,8942,8942,89-
03 giu 202442,7642,7642,7642,7642,76-
31 mag 202441,9841,9841,9841,9841,98-
30 mag 202441,9841,9841,9841,9841,98-
29 mag 202441,9541,9541,9541,9541,95-
28 mag 202442,3042,3042,3042,3042,30-
24 mag 202442,7042,7042,7042,7042,70-
23 mag 202442,6442,6442,6442,6442,64-
22 mag 202443,1443,1443,1443,1443,14-
21 mag 202443,1243,1243,1243,1243,12-
20 mag 202443,1043,1043,1043,1043,10-
17 mag 202443,0743,0743,0743,0743,07-
16 mag 202443,1243,1243,1243,1243,12-
15 mag 202443,2543,2543,2543,2543,25-
14 mag 202442,6142,6142,6142,6142,61-
13 mag 202442,3442,3442,3442,3442,34-
10 mag 202442,5342,5342,5342,5342,53-
09 mag 202442,5742,5742,5742,5742,57-
08 mag 202442,2642,2642,2642,2642,26-
07 mag 202442,4842,4842,4842,4842,48-
06 mag 202442,1042,1042,1042,1042,10-
03 mag 202441,8541,8541,8541,8541,85-
02 mag 202441,8141,8141,8141,8141,81-
01 mag 202441,6941,6941,6941,6941,69-
30 apr 202441,5141,5141,5141,5141,51-
29 apr 202441,4341,4341,4341,4341,43-
26 apr 202441,2241,2241,2241,2241,22-
25 apr 202441,1841,1841,1841,1841,18-
24 apr 202441,3341,3341,3341,3341,33-
23 apr 202441,3841,3841,3841,3841,38-
22 apr 202440,7640,7640,7640,7640,76-
19 apr 202440,5440,5440,5440,5440,54-
18 apr 202440,5540,5540,5540,5540,55-
17 apr 202440,7040,7040,7040,7040,70-
16 apr 202440,7640,7640,7640,7640,76-
15 apr 202440,8140,8140,8140,8140,81-
12 apr 202441,0241,0241,0241,0241,02-
11 apr 202441,6941,6941,6941,6941,69-
10 apr 202441,7641,7641,7641,7641,76-
09 apr 202442,1942,1942,1942,1942,19-
08 apr 202442,0542,0542,0542,0542,05-
05 apr 202442,1242,1242,1242,1242,12-
04 apr 202441,7341,7341,7341,7341,73-
03 apr 202442,2442,2442,2442,2442,24-
02 apr 202442,1742,1742,1742,1742,17-
01 apr 202442,9442,9442,9442,9442,94-
28 mar 202443,3843,3843,3843,3843,38-
27 mar 202443,3343,3343,3343,3343,33-
26 mar 202442,7742,7742,7742,7742,77-
25 mar 202442,5942,5942,5942,5942,59-
22 mar 202442,7142,7142,7142,7142,71-
21 mar 202442,8142,8142,8142,8142,81-
20 mar 202442,7542,7542,7542,7542,75-
19 mar 202442,7942,7942,7942,7942,79-
18 mar 202442,2942,2942,2942,2942,29-
15 mar 202442,1842,1842,1842,1842,18-
14 mar 202442,3242,3242,3242,3242,32-
13 mar 202442,6042,6042,6042,6042,60-
12 mar 202442,7742,7742,7742,7742,77-
11 mar 202442,6642,6642,6642,6642,66-
08 mar 202442,8542,8542,8542,8542,85-
07 mar 202442,9842,9842,9842,9842,98-
06 mar 202442,6742,6742,6742,6742,67-
05 mar 202442,4142,4142,4142,4142,41-
04 mar 202442,8242,8242,8242,8242,82-
01 mar 202442,9842,9842,9842,9842,98-
29 feb 202442,4742,4742,4742,4742,47-
28 feb 202442,8942,8942,8942,8942,89-
27 feb 202443,2843,2843,2843,2843,28-
26 feb 202443,1443,1443,1443,1443,14-
23 feb 202443,1143,1143,1143,1143,11-
22 feb 202442,9842,9842,9842,9842,98-
21 feb 202442,5142,5142,5142,5142,51-
20 feb 202442,5642,5642,5642,5642,56-
16 feb 202442,7942,7942,7942,7942,79-
15 feb 202442,5142,5142,5142,5142,51-
14 feb 202442,1942,1942,1942,1942,19-
13 feb 202441,7241,7241,7241,7241,72-
*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...