Mercados españoles cerrados

Hartford Healthcare R5 (HGHTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,28-0,27 (-0,57%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202447,2847,2847,2847,2847,28-
13 jun 202447,5547,5547,5547,5547,55-
12 jun 202447,6447,6447,6447,6447,64-
11 jun 202447,5147,5147,5147,5147,51-
10 jun 202447,6347,6347,6347,6347,63-
07 jun 202447,4647,4647,4647,4647,46-
06 jun 202447,6247,6247,6247,6247,62-
05 jun 202447,5347,5347,5347,5347,53-
04 jun 202447,0247,0247,0247,0247,02-
03 jun 202446,8746,8746,8746,8746,87-
31 may 202446,0146,0146,0146,0146,01-
30 may 202446,0146,0146,0146,0146,01-
29 may 202445,9945,9945,9945,9945,99-
28 may 202446,3846,3846,3846,3846,38-
24 may 202446,8146,8146,8146,8146,81-
23 may 202446,7446,7446,7446,7446,74-
22 may 202447,2947,2947,2947,2947,29-
21 may 202447,2747,2747,2747,2747,27-
20 may 202447,2447,2447,2447,2447,24-
17 may 202447,2147,2147,2147,2147,21-
16 may 202447,2747,2747,2747,2747,27-
15 may 202447,4247,4247,4247,4247,42-
14 may 202446,7146,7146,7146,7146,71-
13 may 202446,4246,4246,4246,4246,42-
10 may 202446,6246,6246,6246,6246,62-
09 may 202446,6646,6646,6646,6646,66-
08 may 202446,3346,3346,3346,3346,33-
07 may 202446,5746,5746,5746,5746,57-
06 may 202446,1646,1646,1646,1646,16-
03 may 202445,8845,8845,8845,8845,88-
02 may 202445,8345,8345,8345,8345,83-
01 may 202445,7145,7145,7145,7145,71-
30 abr 202445,5045,5045,5045,5045,50-
29 abr 202445,4245,4245,4245,4245,42-
26 abr 202445,1945,1945,1945,1945,19-
25 abr 202445,1445,1445,1445,1445,14-
24 abr 202445,3145,3145,3145,3145,31-
23 abr 202445,3645,3645,3645,3645,36-
22 abr 202444,6944,6944,6944,6944,69-
19 abr 202444,4444,4444,4444,4444,44-
18 abr 202444,4544,4544,4544,4544,45-
17 abr 202444,6144,6144,6144,6144,61-
16 abr 202444,6844,6844,6844,6844,68-
15 abr 202444,7444,7444,7444,7444,74-
12 abr 202444,9744,9744,9744,9744,97-
11 abr 202445,7045,7045,7045,7045,70-
10 abr 202445,7845,7845,7845,7845,78-
09 abr 202446,2546,2546,2546,2546,25-
08 abr 202446,1046,1046,1046,1046,10-
05 abr 202446,1846,1846,1846,1846,18-
04 abr 202445,7545,7545,7545,7545,75-
03 abr 202446,3146,3146,3146,3146,31-
02 abr 202446,2346,2346,2346,2346,23-
01 abr 202447,0747,0747,0747,0747,07-
28 mar 202447,5647,5647,5647,5647,56-
27 mar 202447,5047,5047,5047,5047,50-
26 mar 202446,8946,8946,8946,8946,89-
25 mar 202446,6946,6946,6946,6946,69-
22 mar 202446,8346,8346,8346,8346,83-
21 mar 202446,9446,9446,9446,9446,94-
20 mar 202446,8746,8746,8746,8746,87-
19 mar 202446,9246,9246,9246,9246,92-
18 mar 202446,3746,3746,3746,3746,37-
15 mar 202446,2446,2446,2446,2446,24-
14 mar 202446,4046,4046,4046,4046,40-
13 mar 202446,7146,7146,7146,7146,71-
12 mar 202446,9046,9046,9046,9046,90-
11 mar 202446,7846,7846,7846,7846,78-
08 mar 202446,9846,9846,9846,9846,98-
07 mar 202447,1247,1247,1247,1247,12-
06 mar 202446,7946,7946,7946,7946,79-
05 mar 202446,5046,5046,5046,5046,50-
04 mar 202446,9546,9546,9546,9546,95-
01 mar 202447,1247,1247,1247,1247,12-
29 feb 202446,5646,5646,5646,5646,56-
28 feb 202447,0347,0347,0347,0347,03-
27 feb 202447,4647,4647,4647,4647,46-
26 feb 202447,3047,3047,3047,3047,30-
23 feb 202447,2747,2747,2747,2747,27-
22 feb 202447,1247,1247,1247,1247,12-
21 feb 202446,6246,6246,6246,6246,62-
20 feb 202446,6746,6746,6746,6746,67-
16 feb 202446,9146,9146,9146,9146,91-
15 feb 202446,6146,6146,6146,6146,61-
14 feb 202446,2746,2746,2746,2746,27-
13 feb 202445,7545,7545,7545,7545,75-
12 feb 202446,4246,4246,4246,4246,42-
09 feb 202446,2946,2946,2946,2946,29-
08 feb 202446,2646,2646,2646,2646,26-
07 feb 202446,1246,1246,1246,1246,12-
06 feb 202446,0146,0146,0146,0146,01-
05 feb 202445,5945,5945,5945,5945,59-
02 feb 202445,4245,4245,4245,4245,42-
01 feb 202445,5845,5845,5845,5845,58-
31 ene 202444,8844,8844,8844,8844,88-
30 ene 202444,9544,9544,9544,9544,95-
29 ene 202444,9644,9644,9644,9644,96-
26 ene 202444,5544,5544,5544,5544,55-
25 ene 202444,3444,3444,3444,3444,34-
24 ene 202444,5244,5244,5244,5244,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...