Nasdaq - Delayed Quote
USD
Hartford Capital Appreciation Y (HCAYX)
63.45
-1.11
(-1.72%)
At close: 8:08:24 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.42
63.42
63.42
63.42
63.42
-
Oct 29, 2026
64.56
64.56
64.56
64.56
64.56
-
Oct 28, 2026
64.50
64.50
64.50
64.50
64.50
-
Oct 27, 2026
64.22
64.22
64.22
64.22
64.22
-
Oct 26, 2026
63.82
63.82
63.82
63.82
63.82
-
Oct 23, 2026
63.37
63.37
63.37
63.37
63.37
-
Oct 22, 2026
63.66
63.66
63.66
63.66
63.66
-
Oct 21, 2026
64.60
64.60
64.60
64.60
64.60
-
Oct 20, 2026
64.15
64.15
64.15
64.15
64.15
-
Oct 19, 2026
63.97
63.97
63.97
63.97
63.97
-
Oct 16, 2026
63.75
63.75
63.75
63.75
63.75
-
Oct 15, 2026
64.37
64.37
64.37
64.37
64.37
-
Oct 14, 2026
64.15
64.15
64.15
64.15
64.15
-
Oct 13, 2026
64.88
64.88
64.88
64.88
64.88
-
Oct 12, 2026
64.83
64.83
64.83
64.83
64.83
-
Oct 9, 2026
64.80
64.80
64.80
64.80
64.80
-
Oct 8, 2026
64.37
64.37
64.37
64.37
64.37
-
Oct 7, 2026
64.71
64.71
64.71
64.71
64.71
-
Oct 6, 2026
64.86
64.86
64.86
64.86
64.86
-
Oct 5, 2026
64.47
64.47
64.47
64.47
64.47
-
Oct 2, 2026
63.98
63.98
63.98
63.98
63.98
-
Oct 1, 2026
63.46
63.46
63.46
63.46
63.46
-
Sep 30, 2026
63.34
63.34
63.34
63.34
63.34
-
Sep 29, 2026
63.66
63.66
63.66
63.66
63.66
-
Sep 28, 2026
63.69
63.69
63.69
63.69
63.69
-
Sep 25, 2026
64.24
64.24
64.24
64.24
64.24
-
Sep 24, 2026
63.90
63.90
63.90
63.90
63.90
-
Sep 23, 2026
63.88
63.88
63.88
63.88
63.88
-
Sep 22, 2026
64.40
64.40
64.40
64.40
64.40
-
Sep 21, 2026
64.39
64.39
64.39
64.39
64.39
-
Sep 18, 2026
63.38
63.38
63.38
63.38
63.38
-
Sep 17, 2026
63.24
63.24
63.24
63.24
63.24
-
Sep 16, 2026
62.51
62.51
62.51
62.51
62.51
-
Sep 15, 2026
62.78
62.78
62.78
62.78
62.78
-
Sep 14, 2026
63.04
63.04
63.04
63.04
63.04
-
Sep 11, 2026
63.39
63.39
63.39
63.39
63.39
-
Sep 10, 2026
62.87
62.87
62.87
62.87
62.87
-
Sep 9, 2026
63.24
63.24
63.24
63.24
63.24
-
Sep 8, 2026
63.54
63.54
63.54
63.54
63.54
-
Sep 4, 2026
63.84
63.84
63.84
63.84
63.84
-
Sep 3, 2026
64.03
64.03
64.03
64.03
64.03
-
Sep 2, 2026
63.35
63.35
63.35
63.35
63.35
-
Sep 1, 2026
63.09
63.09
63.09
63.09
63.09
-
Aug 31, 2026
63.48
63.48
63.48
63.48
63.48
-
Aug 28, 2026
63.71
63.71
63.71
63.71
63.71
-
Aug 27, 2026
63.81
63.81
63.81
63.81
63.81
-
Aug 26, 2026
63.47
63.47
63.47
63.47
63.47
-
Aug 25, 2026
63.40
63.40
63.40
63.40
63.40
-
Aug 24, 2026
63.26
63.26
63.26
63.26
63.26
-
Aug 21, 2026
63.49
63.49
63.49
63.49
63.49
-
Aug 20, 2026
63.23
63.23
63.23
63.23
63.23
-
Aug 19, 2026
63.66
63.66
63.66
63.66
63.66
-
Aug 18, 2026
63.53
63.53
63.53
63.53
63.53
-
Aug 17, 2026
64.09
64.09
64.09
64.09
64.09
-
Aug 14, 2026
64.50
64.50
64.50
64.50
64.50
-
Aug 13, 2026
64.59
64.59
64.59
64.59
64.59
-
Aug 12, 2026
64.14
64.14
64.14
64.14
64.14
-
Aug 11, 2026
64.06
64.06
64.06
64.06
64.06
-
Aug 10, 2026
64.24
64.24
64.24
64.24
64.24
-
Aug 7, 2026
64.36
64.36
64.36
64.36
64.36
-
Aug 6, 2026
63.95
63.95
63.95
63.95
63.95
-
Aug 5, 2026
63.95
63.95
63.95
63.95
63.95
-
Aug 4, 2026
64.10
64.10
64.10
64.10
64.10
-
Aug 3, 2026
62.94
62.94
62.94
62.94
62.94
-
Jul 31, 2026
61.99
61.99
61.99
61.99
61.99
-
Jul 30, 2026
61.63
61.63
61.63
61.63
61.63
-
Jul 29, 2026
60.74
60.74
60.74
60.74
60.74
-
Jul 28, 2026
61.71
61.71
61.71
61.71
61.71
-
Jul 27, 2026
61.59
61.59
61.59
61.59
61.59
-
Jul 24, 2026
61.65
61.65
61.65
61.65
61.65
-
Jul 23, 2026
61.71
61.71
61.71
61.71
61.71
-
Jul 22, 2026
62.53
62.53
62.53
62.53
62.53
-
Jul 21, 2026
62.59
62.59
62.59
62.59
62.59
-
Jul 20, 2026
62.13
62.13
62.13
62.13
62.13
-
Jul 17, 2026
62.21
62.21
62.21
62.21
62.21
-
Jul 16, 2026
62.88
62.88
62.88
62.88
62.88
-
Jul 15, 2026
63.18
63.18
63.18
63.18
63.18
-
Jul 14, 2026
62.98
62.98
62.98
62.98
62.98
-
Jul 13, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 10, 2026
63.34
63.34
63.34
63.34
63.34
-
Jul 9, 2026
63.05
63.05
63.05
63.05
63.05
-
Jul 8, 2026
62.54
62.54
62.54
62.54
62.54
-
Jul 7, 2026
62.63
62.63
62.63
62.63
62.63
-
Jul 6, 2026
62.78
62.78
62.78
62.78
62.78
-
Jul 2, 2026
62.43
62.43
62.43
62.43
62.43
-
Jul 1, 2026
62.48
62.48
62.48
62.48
62.48
-
Jun 30, 2026
62.54
62.54
62.54
62.54
62.54
-
Jun 29, 2026
62.08
62.08
62.08
62.08
62.08
-
Jun 26, 2026
61.37
61.37
61.37
61.37
61.37
-
Jun 25, 2026
61.45
61.45
61.45
61.45
61.45
-
Jun 24, 2026
61.29
61.29
61.29
61.29
61.29
-
Jun 23, 2026
61.36
61.36
61.36
61.36
61.36
-
Jun 22, 2026
62.41
62.41
62.41
62.41
62.41
-
Jun 18, 2026
62.66
62.66
62.66
62.66
62.66
-
Jun 17, 2026
61.86
61.86
61.86
61.86
61.86
-
Jun 16, 2026
62.73
62.73
62.73
62.73
62.73
-
Jun 15, 2026
63.19
63.19
63.19
63.19
63.19
-
Jun 12, 2026
62.23
62.23
62.23
62.23
62.23
-
Jun 11, 2026
62.06
62.06
62.06
62.06
62.06
-
Jun 10, 2026
60.97
60.97
60.97
60.97
60.97
-
Jun 9, 2026
61.96
61.96
61.96
61.96
61.96
-
Jun 8, 2026
62.03
62.03
62.03
62.03
62.03
-
Jun 5, 2026
61.86
61.86
61.86
61.86
61.86
-
Jun 4, 2026
63.56
63.56
63.56
63.56
63.56
-
Jun 3, 2026
63.54
63.54
63.54
63.54
63.54
-
Jun 2, 2026
63.94
63.94
63.94
63.94
63.94
-
Jun 1, 2026
63.74
63.74
63.74
63.74
63.74
-
May 29, 2026
63.69
63.69
63.69
63.69
63.69
-
May 28, 2026
63.47
63.47
63.47
63.47
63.47
-
May 27, 2026
63.14
63.14
63.14
63.14
63.14
-
May 26, 2026
63.11
63.11
63.11
63.11
63.11
-
May 22, 2026
62.60
62.60
62.60
62.60
62.60
-
May 21, 2026
62.35
62.35
62.35
62.35
62.35
-
May 20, 2026
62.25
62.25
62.25
62.25
62.25
-
May 19, 2026
61.62
61.62
61.62
61.62
61.62
-
May 18, 2026
61.99
61.99
61.99
61.99
61.99
-
May 15, 2026
62.09
62.09
62.09
62.09
62.09
-
May 14, 2026
62.84
62.84
62.84
62.84
62.84
-
May 13, 2026
62.33
62.33
62.33
62.33
62.33
-
May 12, 2026
61.94
61.94
61.94
61.94
61.94
-
May 11, 2026
62.06
62.06
62.06
62.06
62.06
-
May 8, 2026
61.90
61.90
61.90
61.90
61.90
-
May 7, 2026
61.49
61.49
61.49
61.49
61.49
-
May 6, 2026
61.76
61.76
61.76
61.76
61.76
-
May 5, 2026
60.77
60.77
60.77
60.77
60.77
-
May 4, 2026
60.38
60.38
60.38
60.38
60.38
-
May 1, 2026
60.52
60.52
60.52
60.52
60.52
-
Apr 30, 2026
60.34
60.34
60.34
60.34
60.34
-
Apr 29, 2026
59.81
59.81
59.81
59.81
59.81
-
Apr 28, 2026
59.78
59.78
59.78
59.78
59.78
-
Apr 27, 2026
60.14
60.14
60.14
60.14
60.14
-
Apr 24, 2026
60.07
60.07
60.07
60.07
60.07
-
Apr 23, 2026
59.71
59.71
59.71
59.71
59.71
-
Apr 22, 2026
59.88
59.88
59.88
59.88
59.88
-
Apr 21, 2026
59.28
59.28
59.28
59.28
59.28
-
Apr 20, 2026
59.73
59.73
59.73
59.73
59.73
-
Apr 17, 2026
59.87
59.87
59.87
59.87
59.87
-
Apr 16, 2026
59.13
59.13
59.13
59.13
59.13
-
Apr 15, 2026
58.99
58.99
58.99
58.99
58.99
-
Apr 14, 2026
58.56
58.56
58.56
58.56
58.56
-
Apr 13, 2026
57.89
57.89
57.89
57.89
57.89
-
Apr 10, 2026
57.25
57.25
57.25
57.25
57.25
-
Apr 9, 2026
57.27
57.27
57.27
57.27
57.27
-
Apr 8, 2026
56.94
56.94
56.94
56.94
56.94
-
Apr 7, 2026
55.58
55.58
55.58
55.58
55.58
-
Apr 6, 2026
55.50
55.50
55.50
55.50
55.50
-
Apr 2, 2026
55.27
55.27
55.27
55.27
55.27
-
Apr 1, 2026
55.14
55.14
55.14
55.14
55.14
-
Mar 31, 2026
54.79
54.79
54.79
54.79
54.79
-
Mar 30, 2026
53.21
53.21
53.21
53.21
53.21
-
Mar 27, 2026
53.42
53.42
53.42
53.42
53.42
-
Mar 26, 2026
54.36
54.36
54.36
54.36
54.36
-
Mar 25, 2026
55.31
55.31
55.31
55.31
55.31
-
Mar 24, 2026
54.90
54.90
54.90
54.90
54.90
-
Mar 23, 2026
55.07
55.07
55.07
55.07
55.07
-
Mar 20, 2026
54.35
54.35
54.35
54.35
54.35
-
Mar 19, 2026
55.25
55.25
55.25
55.25
55.25
-
Mar 18, 2026
55.36
55.36
55.36
55.36
55.36
-
Mar 17, 2026
56.16
56.16
56.16
56.16
56.16
-
Mar 16, 2026
56.06
56.06
56.06
56.06
56.06
-
Mar 13, 2026
55.48
55.48
55.48
55.48
55.48
-
Mar 12, 2026
55.86
55.86
55.86
55.86
55.86
-
Mar 11, 2026
56.77
56.77
56.77
56.77
56.77
-
Mar 10, 2026
56.88
56.88
56.88
56.88
56.88
-
Mar 9, 2026
57.10
57.10
57.10
57.10
57.10
-
Mar 6, 2026
56.62
56.62
56.62
56.62
56.62
-
Mar 5, 2026
57.47
57.47
57.47
57.47
57.47
-
Mar 4, 2026
57.92
57.92
57.92
57.92
57.92
-
Mar 3, 2026
57.59
57.59
57.59
57.59
57.59
-
Mar 2, 2026
58.25
58.25
58.25
58.25
58.25
-
Feb 27, 2026
58.11
58.11
58.11
58.11
58.11
-
Feb 26, 2026
58.38
58.38
58.38
58.38
58.38
-
Feb 25, 2026
58.62
58.62
58.62
58.62
58.62
-
Feb 24, 2026
58.25
58.25
58.25
58.25
58.25
-
Feb 23, 2026
57.90
57.90
57.90
57.90
57.90
-
Feb 20, 2026
58.67
58.67
58.67
58.67
58.67
-
Feb 19, 2026
58.23
58.23
58.23
58.23
58.23
-
Feb 18, 2026
58.29
58.29
58.29
58.29
58.29
-
Feb 17, 2026
58.00
58.00
58.00
58.00
58.00
-
Feb 13, 2026
57.89
57.89
57.89
57.89
57.89
-
Feb 12, 2026
57.83
57.83
57.83
57.83
57.83
-
Feb 11, 2026
58.79
58.79
58.79
58.79
58.79
-
Feb 10, 2026
58.88
58.88
58.88
58.88
58.88
-
Feb 9, 2026
58.94
58.94
58.94
58.94
58.94
-
Feb 6, 2026
58.64
58.64
58.64
58.64
58.64
-
Feb 5, 2026
57.58
57.58
57.58
57.58
57.58
-
Feb 4, 2026
58.19
58.19
58.19
58.19
58.19
-
Feb 3, 2026
58.30
58.30
58.30
58.30
58.30
-
Feb 2, 2026
58.93
58.93
58.93
58.93
58.93
-
Jan 30, 2026
58.61
58.61
58.61
58.61
58.61
-
Jan 29, 2026
58.86
58.86
58.86
58.86
58.86
-
Jan 28, 2026
59.03
59.03
59.03
59.03
59.03
-
Jan 27, 2026
59.14
59.14
59.14
59.14
59.14
-
Jan 26, 2026
59.05
59.05
59.05
59.05
59.05
-
Jan 23, 2026
58.80
58.80
58.80
58.80
58.80
-
Jan 22, 2026
58.78
58.78
58.78
58.78
58.78
-
Jan 21, 2026
58.41
58.41
58.41
58.41
58.41
-
Jan 20, 2026
57.66
57.66
57.66
57.66
57.66
-
Jan 16, 2026
58.92
58.92
58.92
58.92
58.92
-
Jan 15, 2026
59.03
59.03
59.03
59.03
59.03
-
Jan 14, 2026
58.89
58.89
58.89
58.89
58.89
-
Jan 13, 2026
59.18
59.18
59.18
59.18
59.18
-
Jan 12, 2026
59.19
59.19
59.19
59.19
59.19
-
Jan 9, 2026
59.11
59.11
59.11
59.11
59.11
-
Jan 8, 2026
58.79
58.79
58.79
58.79
58.79
-
Jan 7, 2026
58.66
58.66
58.66
58.66
58.66
-
Jan 6, 2026
58.87
58.87
58.87
58.87
58.87
-
Jan 5, 2026
58.48
58.48
58.48
58.48
58.48
-
Jan 2, 2026
58.17
58.17
58.17
58.17
58.17
-
Dec 31, 2025
58.10
58.10
58.10
58.10
58.10
-
Dec 30, 2025
58.54
58.54
58.54
58.54
58.54
-
Dec 29, 2025
0.218
Distribution
Fund distributions shown include income and capital gains
Dec 29, 2025
58.68
58.68
58.68
58.68
58.68
-
Dec 26, 2025
59.14
59.14
59.14
59.14
58.92
-
Dec 24, 2025
59.13
59.13
59.13
59.13
58.91
-
Dec 23, 2025
59.00
59.00
59.00
59.00
58.78
-
Dec 22, 2025
58.74
58.74
58.74
58.74
58.52
-
Dec 19, 2025
58.40
58.40
58.40
58.40
58.18
-
Dec 18, 2025
57.94
57.94
57.94
57.94
57.73
-
Dec 17, 2025
57.57
57.57
57.57
57.57
57.36
-
Dec 16, 2025
58.23
58.23
58.23
58.23
58.02
-
Dec 15, 2025
58.39
58.39
58.39
58.39
58.17
-
Dec 12, 2025
58.55
58.55
58.55
58.55
58.33
-
Dec 11, 2025
2.978
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
59.30
59.30
59.30
59.30
59.08
-
Dec 10, 2025
62.17
62.17
62.17
62.17
58.97
-
Dec 9, 2025
61.53
61.53
61.53
61.53
58.37
-
Dec 8, 2025
61.46
61.46
61.46
61.46
58.30
-
Dec 5, 2025
61.71
61.71
61.71
61.71
58.54
-
Dec 4, 2025
61.53
61.53
61.53
61.53
58.37
-
Dec 3, 2025
61.49
61.49
61.49
61.49
58.33
-
Dec 2, 2025
61.15
61.15
61.15
61.15
58.01
-
Dec 1, 2025
61.10
61.10
61.10
61.10
57.96
-
Nov 28, 2025
61.46
61.46
61.46
61.46
58.30
-
Nov 26, 2025
61.19
61.19
61.19
61.19
58.04
-
Nov 25, 2025
60.85
60.85
60.85
60.85
57.72
-
Nov 24, 2025
60.19
60.19
60.19
60.19
57.10
-
Nov 21, 2025
59.26
59.26
59.26
59.26
56.21
-
Nov 20, 2025
58.48
58.48
58.48
58.48
55.47
-
Nov 19, 2025
59.30
59.30
59.30
59.30
56.25
-
Nov 18, 2025
58.95
58.95
58.95
58.95
55.92
-
Nov 17, 2025
59.28
59.28
59.28
59.28
56.23
-
Nov 14, 2025
59.94
59.94
59.94
59.94
56.86
-
Nov 13, 2025
59.99
59.99
59.99
59.99
56.91
-
Nov 12, 2025
60.98
60.98
60.98
60.98
57.84
-
Nov 11, 2025
60.96
60.96
60.96
60.96
57.83
-
Nov 10, 2025
60.84
60.84
60.84
60.84
57.71
-
Nov 7, 2025
60.03
60.03
60.03
60.03
56.94
-
Nov 6, 2025
59.93
59.93
59.93
59.93
56.85
-
Nov 5, 2025
60.58
60.58
60.58
60.58
57.47
-
Nov 4, 2025
60.36
60.36
60.36
60.36
57.26
-
Nov 3, 2025
61.04
61.04
61.04
61.04
57.90
-
Oct 31, 2025
60.94
60.94
60.94
60.94
57.81
-
