Hartford Healthcare I HGHIX
50.33 USD +0.18 (+0.36%)
Regular-session close
Day range unavailable
39.32 52-week range 50.60
- YTD
- +17.59%
- 1 year
- +17.87%
HGHIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | -0.45 | -0.89% |
| Nov 11, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | +0.11 | +0.22% |
| Nov 10, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 0.00 | 0.00% |
| Nov 9, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | +1.10 | +2.23% |
| Nov 6, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | +0.22 | +0.45% |
| Nov 5, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | -1.40 | -2.77% |
| Nov 4, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | +1.36 | +2.76% |
| Nov 3, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | +0.02 | +0.04% |
| Nov 2, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | -0.20 | -0.40% |
| Oct 30, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | +0.17 | +0.35% |
| Oct 29, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | +0.98 | +2.03% |
| Oct 28, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | +0.10 | +0.21% |
| Oct 27, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | +0.11 | +0.23% |
| Oct 26, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | -0.03 | -0.06% |
| Oct 23, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | -0.52 | -1.07% |
| Oct 22, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | +0.58 | +1.21% |
| Oct 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | -0.32 | -0.66% |
| Oct 20, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | +1.27 | +2.70% |
| Oct 19, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | +0.13 | +0.28% |
| Oct 16, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | -0.39 | -0.82% |
| Oct 15, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | +0.77 | +1.65% |
| Oct 14, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | +0.92 | +2.02% |
| Oct 13, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | -0.81 | -1.74% |
| Oct 12, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | +0.16 | +0.35% |
| Oct 9, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | +0.78 | +1.71% |
| Oct 8, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | -0.36 | -0.79% |
| Oct 7, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | +0.36 | +0.79% |
| Oct 6, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | -0.14 | -0.31% |
| Oct 5, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | +0.30 | +0.66% |
| Oct 2, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | -0.06 | -0.13% |
| Oct 1, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | -0.60 | -1.30% |
| Sep 30, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | -0.52 | -1.12% |
| Sep 29, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | -0.13 | -0.28% |
| Sep 28, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | +0.11 | +0.24% |
| Sep 25, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | +0.14 | +0.30% |
| Sep 24, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | +0.20 | +0.43% |
| Sep 23, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | -0.68 | -1.45% |
| Sep 22, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | +0.25 | +0.54% |
| Sep 21, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | +0.41 | +0.89% |
| Sep 18, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | -0.24 | -0.52% |
| Sep 17, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | +0.36 | +0.78% |
| Sep 16, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | +0.03 | +0.07% |
| Sep 15, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | -0.38 | -0.82% |
| Sep 14, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | +0.50 | +1.09% |
| Sep 11, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | -0.05 | -0.11% |
| Sep 10, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | -0.28 | -0.61% |
| Sep 9, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | -0.26 | -0.56% |
| Sep 8, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | -0.97 | -2.04% |
| Sep 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | -0.48 | -1.00% |
| Sep 3, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | +0.02 | +0.04% |
| Sep 2, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | +0.38 | +0.80% |
| Sep 1, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | +0.31 | +0.66% |
| Aug 31, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | -0.12 | -0.25% |
| Aug 28, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | -0.43 | -0.90% |
| Aug 27, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | -0.53 | -1.10% |
| Aug 26, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | -0.44 | -0.90% |
| Aug 25, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | +0.37 | +0.76% |
| Aug 24, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | -0.10 | -0.21% |
| Aug 21, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | +0.59 | +1.23% |
| Aug 20, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | -1.07 | -2.18% |
| Aug 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | +1.78 | +3.77% |
| Aug 18, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | +0.60 | +1.29% |
| Aug 17, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | +0.04 | +0.09% |
| Aug 14, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | -0.05 | -0.11% |
| Aug 13, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | -0.21 | -0.45% |
65 days, newest first. Daily bars as drawn on the HGHIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.