Hartford Large Cap Growth (HFGO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.753138075314 | 23.9 | 24.642 | 23.72 | 10391 | 24.42667834 | SP |
| 4 | 0.6 | 2.59515570934 | 23.12 | 24.642 | 22.75 | 25127 | 23.68830043 | SP |
| 12 | 2.04 | 9.40959409594 | 21.68 | 24.642 | 21.25 | 11709 | 23.27315345 | SP |
| 26 | 2.3995 | 11.2544264909 | 21.3205 | 24.642 | 18.105 | 6433 | 22.85678658 | SP |
| 52 | 7.1462 | 43.1174504338 | 16.5738 | 24.642 | 16.2284 | 3874 | 22.14469172 | SP |
| 156 | 6.04 | 34.1628959276 | 17.68 | 24.642 | 10.83 | 37162 | 15.70142748 | SP |
| 260 | 3.71 | 18.5407296352 | 20.01 | 24.642 | 10.83 | 36436 | 15.74137036 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 23.72 | -0.68 | -2.80 | 24.54 | 24.54 | 23.7001 | 4487 |
| 1734478200 | 24.4042 | -0.19 | -0.79 | 24.43 | 24.4401 | 24.2629 | 2757 |
| 1734391800 | 24.5979 | 0.33 | 1.35 | 24.35 | 24.642 | 24.35 | 26582 |
| 1734132600 | 24.2693 | 0.15 | 0.62 | 24.1204 | 24.35 | 24.1204 | 11234 |
| 1734046200 | 24.1204 | -0.1 | -0.41 | 24.08 | 24.23 | 24.08 | 3399 |
| 1733959800 | 24.22 | 0.42 | 1.76 | 23.9 | 24.2494 | 23.9 | 7824 |
| 1733873400 | 23.8 | -0.08 | -0.34 | 23.9 | 24.05 | 23.8 | 31161 |
| 1733787000 | 23.88 | -0.32 | -1.32 | 24.02 | 24.0693 | 23.82 | 25980 |
| 1733527800 | 24.2003 | 0.15 | 0.62 | 24.052 | 24.2201 | 24.052 | 23202 |
| 1733441400 | 24.052 | -0.1 | -0.42 | 24.11 | 24.182 | 24.0247 | 56778 |
| 1733355000 | 24.1545 | 0.45 | 1.91 | 23.99 | 24.1545 | 23.99 | 43026 |
| 1733268600 | 23.7023 | 0.2 | 0.83 | 23.57 | 23.7023 | 23.54 | 39811 |
| 1733182200 | 23.5061 | 0.19 | 0.80 | 23.44 | 23.5501 | 23.44 | 11597 |
| 1732917840 | 23.3198 | 0.2 | 0.88 | 23.22 | 23.32 | 23.22 | 4512 |
| 1732750200 | 23.1156 | -0.16 | -0.71 | 23.29 | 23.29 | 22.94 | 52172 |
| 1732663800 | 23.28 | 0.21 | 0.92 | 23.0677 | 23.3399 | 23.0677 | 90719 |
| 1732577400 | 23.0677 | 0 | 0.00 | 23.3 | 23.3 | 22.93 | 32275 |
| 1732318200 | 23.0673 | -0.03 | -0.14 | 23.15 | 23.15 | 22.96 | 5219 |
| 1732231800 | 23.0989 | 0.08 | 0.35 | 23.13 | 23.14 | 22.97 | 3770 |
| 1732145400 | 23.0176 | 0.04 | 0.15 | 23.12 | 23.12 | 22.75 | 5718 |
| 1732059000 | 22.9821 | 0.35 | 1.53 | 22.56 | 22.9821 | 22.56 | 5912 |
| 1731972600 | 22.6352 | 0.05 | 0.20 | 22.52 | 22.6642 | 22.44 | 7691 |
| 1731713400 | 22.5895 | -0.52 | -2.27 | 22.83 | 22.83 | 22.58 | 1396 |
| 1731627000 | 23.1133 | -0.08 | -0.34 | 23.18 | 23.222 | 23.06 | 4102 |
| 1731540600 | 23.193 | 0.06 | 0.27 | 23.27 | 23.31 | 23.193 | 6967 |
| 1731454200 | 23.1311 | 0.06 | 0.24 | 23.06 | 23.1311 | 23.06 | 17352 |
| 1731367800 | 23.0749 | -0.05 | -0.24 | 23.26 | 23.26 | 23.0253 | 1240 |
| 1731108600 | 23.1294 | 0.04 | 0.17 | 23.15 | 23.16 | 23.06 | 806 |
| 1731022200 | 23.0912 | 0.36 | 1.59 | 22.92 | 23.13 | 22.92 | 2034 |
| 1730935800 | 22.7305 | 0.46 | 2.07 | 22.6 | 22.7305 | 22.46 | 2959 |
| 1730849400 | 22.2688 | 0.36 | 1.62 | 21.94 | 22.27 | 21.94 | 700 |
| 1730763000 | 21.9132 | -0.05 | -0.22 | 21.86 | 21.9132 | 21.86 | 204 |
| 1730500200 | 21.9609 | 0.18 | 0.83 | 21.98 | 21.9918 | 21.935 | 1602 |
| 1730413800 | 21.78 | -0.68 | -3.02 | 22.17 | 22.17 | 21.78 | 3874 |
| 1730327400 | 22.4573 | -0.12 | -0.52 | 22.575 | 22.6399 | 22.44 | 3584 |
| 1730241000 | 22.575 | 0.23 | 1.02 | 22.41 | 22.58 | 22.28 | 861 |
| 1730154600 | 22.3466 | 0.07 | 0.30 | 22.505 | 22.505 | 22.3466 | 10860 |
| 1729895400 | 22.28 | 0.05 | 0.22 | 22.4 | 22.502 | 22.26 | 39752 |
| 1729809000 | 22.2304 | 0.1 | 0.45 | 22.13 | 22.24 | 22.13 | 311 |
| 1729722600 | 22.13 | -0.42 | -1.88 | 22.37 | 22.38 | 22.13 | 9104 |
| 1729636200 | 22.553 | 0.04 | 0.17 | 22.32 | 22.553 | 22.32 | 14068 |
| 1729549800 | 22.5148 | 0.09 | 0.40 | 22.31 | 22.5148 | 22.3 | 16368 |
| 1729290600 | 22.4252 | 0.14 | 0.64 | 22.53 | 22.53 | 22.38 | 5889 |
| 1729204200 | 22.2824 | 0.02 | 0.09 | 22.55 | 22.55 | 22.2824 | 1431 |
| 1729117800 | 22.263 | 0.06 | 0.26 | 22.28 | 22.28 | 22.13 | 18983 |
| 1729031400 | 22.2054 | -0.27 | -1.19 | 22.44 | 22.44 | 22.13 | 3948 |
| 1728945000 | 22.4717 | 0.18 | 0.79 | 22.47 | 22.5096 | 22.455 | 382 |
| 1728685800 | 22.2948 | 0.13 | 0.58 | 22.1668 | 22.3 | 22.1668 | 375 |
| 1728599400 | 22.1668 | 0.04 | 0.18 | 21.98 | 22.1668 | 21.98 | 549 |
| 1728513000 | 22.1266 | 0.22 | 1.01 | 21.9048 | 22.1266 | 21.9048 | 2229 |
| 1728426600 | 21.9048 | 0.36 | 1.68 | 21.5432 | 21.9048 | 21.5432 | 544 |
| 1728340200 | 21.5432 | -0.21 | -0.97 | 21.61 | 21.61 | 21.5432 | 2676 |
| 1728081000 | 21.7547 | 0.33 | 1.55 | 21.4218 | 21.7547 | 21.4218 | 92 |
| 1727994600 | 21.4218 | 0.01 | 0.03 | 21.28 | 21.4218 | 21.28 | 876 |
| 1727908200 | 21.4157 | 0.1 | 0.46 | 21.3167 | 21.45 | 21.3167 | 831 |
| 1727821800 | 21.3167 | -0.31 | -1.44 | 21.6271 | 21.6271 | 21.25 | 22505 |
| 1727735400 | 21.6271 | 0.08 | 0.37 | 21.38 | 21.6271 | 21.38 | 1464 |
| 1727476200 | 21.5473 | -0.2 | -0.92 | 21.83 | 21.83 | 21.5473 | 13 |
| 1727389800 | 21.7481 | 0.09 | 0.41 | 21.88 | 21.88 | 21.63 | 1420 |
| 1727303400 | 21.6584 | 0.04 | 0.18 | 21.68 | 21.7 | 21.6584 | 33 |
| 1727217000 | 21.6193 | 0.16 | 0.75 | 21.6 | 21.6193 | 21.6 | 1341 |
| 1727130600 | 21.4573 | 0.02 | 0.09 | 21.55 | 21.55 | 21.41 | 307 |
| 1726871400 | 21.4382 | -0.01 | -0.03 | 21.36 | 21.45 | 21.36 | 714 |
| 1726785000 | 21.4441 | 0.51 | 2.42 | 21.47 | 21.47 | 21.4441 | 1113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
