Hartford Healthcare HLS IA HIAHX
19.98 USD +0.08 (+0.40%)
Regular-session close
Day range unavailable
16.41 52-week range 20.46
- YTD
- +11.93%
- 1 year
- +15.96%
HIAHX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | -0.18 | -0.90% |
| Nov 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | +0.04 | +0.20% |
| Nov 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 0.00 | 0.00% |
| Nov 9, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | +0.44 | +2.24% |
| Nov 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | +0.09 | +0.46% |
| Nov 5, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | -0.56 | -2.79% |
| Nov 4, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | +0.54 | +2.76% |
| Nov 3, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | +0.01 | +0.05% |
| Nov 2, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | -0.08 | -0.41% |
| Oct 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | +0.07 | +0.36% |
| Oct 29, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | +0.39 | +2.04% |
| Oct 28, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.04 | +0.21% |
| Oct 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | +0.05 | +0.26% |
| Oct 26, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | -0.01 | -0.05% |
| Oct 23, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | -0.21 | -1.09% |
| Oct 22, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | +0.23 | +1.21% |
| Oct 21, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -0.13 | -0.68% |
| Oct 20, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | +0.51 | +2.73% |
| Oct 19, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | +0.05 | +0.27% |
| Oct 16, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | -0.16 | -0.85% |
| Oct 15, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | +0.31 | +1.68% |
| Oct 14, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | +0.37 | +2.05% |
| Oct 13, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | -0.33 | -1.79% |
| Oct 12, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | +0.07 | +0.38% |
| Oct 9, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | +0.31 | +1.72% |
| Oct 8, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | -0.15 | -0.82% |
| Oct 7, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | +0.15 | +0.83% |
| Oct 6, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | -0.06 | -0.33% |
| Oct 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | +0.12 | +0.67% |
| Oct 2, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | -0.02 | -0.11% |
| Oct 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | -0.24 | -1.32% |
| Sep 30, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | -0.21 | -1.14% |
| Sep 29, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | -0.05 | -0.27% |
| Sep 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | +0.04 | +0.22% |
| Sep 25, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | +0.06 | +0.33% |
| Sep 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | +0.08 | +0.44% |
| Sep 23, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | -0.27 | -1.45% |
| Sep 22, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.09 | +0.49% |
| Sep 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | +0.17 | +0.93% |
| Sep 18, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | -0.10 | -0.54% |
| Sep 17, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | +0.15 | +0.82% |
| Sep 16, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | +0.01 | +0.05% |
| Sep 15, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | -0.15 | -0.81% |
| Sep 14, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | +0.20 | +1.10% |
| Sep 11, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | -0.02 | -0.11% |
| Sep 10, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | -0.11 | -0.60% |
| Sep 9, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | -0.11 | -0.60% |
| Sep 8, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | -0.38 | -2.02% |
| Sep 4, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | -0.19 | -1.00% |
| Sep 3, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | +0.01 | +0.05% |
| Sep 2, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | +0.15 | +0.79% |
| Sep 1, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | +0.12 | +0.64% |
| Aug 31, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05 | -0.27% |
| Aug 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | -0.17 | -0.90% |
| Aug 27, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | -0.21 | -1.09% |
| Aug 26, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | -0.18 | -0.93% |
| Aug 25, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | +0.15 | +0.78% |
| Aug 24, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | -0.04 | -0.21% |
| Aug 21, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.24 | +1.26% |
| Aug 20, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | -1.45 | -7.09% |
| Aug 19, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | +0.74 | +3.75% |
| Aug 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | +0.26 | +1.34% |
| Aug 17, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | +0.01 | +0.05% |
| Aug 14, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | -0.02 | -0.10% |
| Aug 13, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | -0.09 | -0.46% |
65 days, newest first. Daily bars as drawn on the HIAHX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.