Hartford Healthcare R3 HGHRX
46.11 USD +0.16 (+0.35%)
Regular-session close
Day range unavailable
36.17 52-week range 46.37
- YTD
- +16.97%
- 1 year
- +16.85%
HGHRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | -0.42 | -0.91% |
| Nov 11, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | +0.11 | +0.24% |
| Nov 10, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 0.00 | 0.00% |
| Nov 9, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | +1.01 | +2.23% |
| Nov 6, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | +0.19 | +0.42% |
| Nov 5, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | -1.28 | -2.76% |
| Nov 4, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | +1.24 | +2.75% |
| Nov 3, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | +0.02 | +0.04% |
| Nov 2, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | -0.18 | -0.40% |
| Oct 30, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | +0.15 | +0.33% |
| Oct 29, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | +0.90 | +2.04% |
| Oct 28, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | +0.09 | +0.20% |
| Oct 27, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | +0.10 | +0.23% |
| Oct 26, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | -0.02 | -0.05% |
| Oct 23, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | -0.49 | -1.10% |
| Oct 22, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | +0.53 | +1.20% |
| Oct 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | -0.29 | -0.65% |
| Oct 20, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | +1.17 | +2.71% |
| Oct 19, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | +0.11 | +0.26% |
| Oct 16, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | -0.35 | -0.81% |
| Oct 15, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | +0.70 | +1.64% |
| Oct 14, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | +0.84 | +2.01% |
| Oct 13, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | -0.74 | -1.74% |
| Oct 12, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | +0.14 | +0.33% |
| Oct 9, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | +0.71 | +1.70% |
| Oct 8, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | -0.33 | -0.78% |
| Oct 7, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | +0.34 | +0.82% |
| Oct 6, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | -0.13 | -0.31% |
| Oct 5, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | +0.27 | +0.65% |
| Oct 2, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | -0.06 | -0.14% |
| Oct 1, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | -0.55 | -1.30% |
| Sep 30, 2026 | 42.17 | 42.17 | 42.17 | 42.17 | -0.48 | -1.13% |
| Sep 29, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | -0.11 | -0.26% |
| Sep 28, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | +0.10 | +0.23% |
| Sep 25, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | +0.13 | +0.31% |
| Sep 24, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | +0.17 | +0.40% |
| Sep 23, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | -0.62 | -1.44% |
| Sep 22, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | +0.22 | +0.51% |
| Sep 21, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | +0.39 | +0.92% |
| Sep 18, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | -0.23 | -0.54% |
| Sep 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | +0.33 | +0.78% |
| Sep 16, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | +0.03 | +0.07% |
| Sep 15, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | -0.35 | -0.82% |
| Sep 14, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | +0.46 | +1.09% |
| Sep 11, 2026 | 42.13 | 42.13 | 42.13 | 42.13 | -0.06 | -0.14% |
| Sep 10, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | -0.25 | -0.59% |
| Sep 9, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | -0.24 | -0.56% |
| Sep 8, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | -0.89 | -2.04% |
| Sep 4, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | -0.44 | -1.00% |
| Sep 3, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | +0.02 | +0.05% |
| Sep 2, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | +0.35 | +0.80% |
| Sep 1, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | +0.28 | +0.65% |
| Aug 31, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | -0.11 | -0.25% |
| Aug 28, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | -0.41 | -0.93% |
| Aug 27, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | -0.48 | -1.08% |
| Aug 26, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | -0.40 | -0.89% |
| Aug 25, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | +0.34 | +0.77% |
| Aug 24, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | -0.10 | -0.22% |
| Aug 21, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | +0.54 | +1.23% |
| Aug 20, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | -0.99 | -2.20% |
| Aug 19, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | +1.64 | +3.78% |
| Aug 18, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | +0.55 | +1.29% |
| Aug 17, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | +0.04 | +0.09% |
| Aug 14, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | -0.05 | -0.12% |
| Aug 13, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | -0.20 | -0.47% |
65 days, newest first. Daily bars as drawn on the HGHRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.