Hartford Capital Appreciation HLS IA HIACX
53.80 USD -0.17 (-0.31%)
Regular-session close
Day range unavailable
48.70 52-week range 59.02
- YTD
- +1.07%
- 1 year
- +1.66%
HIACX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | -0.19 | -0.35% |
| Nov 11, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | +0.63 | +1.18% |
| Nov 10, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | -0.17 | -0.32% |
| Nov 9, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | +1.25 | +2.38% |
| Nov 6, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | +0.19 | +0.36% |
| Nov 5, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | -2.46 | -4.50% |
| Nov 4, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | +0.83 | +1.54% |
| Nov 3, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | +0.22 | +0.41% |
| Nov 2, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | -0.33 | -0.61% |
| Oct 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | -0.97 | -1.76% |
| Oct 29, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | +0.04 | +0.07% |
| Oct 28, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | +0.23 | +0.42% |
| Oct 27, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | +0.34 | +0.63% |
| Oct 26, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | +0.38 | +0.70% |
| Oct 23, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | -0.23 | -0.42% |
| Oct 22, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | -0.81 | -1.47% |
| Oct 21, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | +0.40 | +0.73% |
| Oct 20, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | +0.18 | +0.33% |
| Oct 19, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | +0.18 | +0.33% |
| Oct 16, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | -0.52 | -0.95% |
| Oct 15, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | +0.13 | +0.24% |
| Oct 14, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | -0.60 | -1.09% |
| Oct 13, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | +0.04 | +0.07% |
| Oct 12, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | +0.03 | +0.05% |
| Oct 9, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | +0.34 | +0.62% |
| Oct 8, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | -0.28 | -0.51% |
| Oct 7, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | -0.11 | -0.20% |
| Oct 6, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | +0.31 | +0.56% |
| Oct 5, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | +0.41 | +0.75% |
| Oct 2, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | +0.43 | +0.80% |
| Oct 1, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | +0.10 | +0.19% |
| Sep 30, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | -0.29 | -0.53% |
| Sep 29, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | -0.03 | -0.06% |
| Sep 28, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | -0.45 | -0.82% |
| Sep 25, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | +0.28 | +0.51% |
| Sep 24, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | +0.03 | +0.06% |
| Sep 23, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | -0.47 | -0.86% |
| Sep 22, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | -0.01 | -0.02% |
| Sep 21, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | +0.85 | +1.57% |
| Sep 18, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | +0.13 | +0.24% |
| Sep 17, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | +0.62 | +1.16% |
| Sep 16, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | -0.22 | -0.41% |
| Sep 15, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | -0.20 | -0.37% |
| Sep 14, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | -0.30 | -0.56% |
| Sep 11, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | +0.42 | +0.78% |
| Sep 10, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | -0.35 | -0.65% |
| Sep 9, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | -0.27 | -0.50% |
| Sep 8, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | -0.25 | -0.46% |
| Sep 4, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | -0.14 | -0.26% |
| Sep 3, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | +0.58 | +1.07% |
| Sep 2, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | +0.24 | +0.45% |
| Sep 1, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | -0.36 | -0.66% |
| Aug 31, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | -0.19 | -0.35% |
| Aug 28, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | -0.09 | -0.17% |
| Aug 27, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | +0.28 | +0.52% |
| Aug 26, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | +0.04 | +0.07% |
| Aug 25, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | +0.16 | +0.30% |
| Aug 24, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | -0.18 | -0.33% |
| Aug 21, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | +0.21 | +0.39% |
| Aug 20, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | -4.32 | -7.42% |
| Aug 19, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | +0.14 | +0.24% |
| Aug 18, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | -0.51 | -0.87% |
| Aug 17, 2026 | 58.63 | 58.63 | 58.63 | 58.63 | -0.36 | -0.61% |
| Aug 14, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | -0.03 | -0.05% |
| Aug 13, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | +0.41 | +0.70% |
65 days, newest first. Daily bars as drawn on the HIACX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.