Skip to main content
The Hartford Total Return Bond Fund Class Y (HABYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.09
+0.01 (0.11%)
Feb 21, 2025, 8:07 AM EST

HABYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 20259.129.129.129.129.120.33%
Feb 20, 20259.099.099.099.099.090.11%
Feb 19, 20259.089.089.089.089.080.11%
Feb 18, 20259.079.079.079.079.07-0.33%
Feb 14, 20259.109.109.109.109.100.33%
Feb 13, 20259.079.079.079.079.070.55%
Feb 12, 20259.029.029.029.029.02-0.55%
Feb 11, 20259.079.079.079.079.07-0.11%
Feb 10, 20259.089.089.089.089.08-0.11%
Feb 7, 20259.099.099.099.099.09-0.22%
Feb 6, 20259.119.119.119.119.11-
Feb 5, 20259.119.119.119.119.110.44%
Feb 4, 20259.079.079.079.079.070.11%
Feb 3, 20259.069.069.069.069.060.11%
Jan 31, 20259.059.059.059.059.05-0.22%
Jan 30, 20259.079.079.079.079.040.11%
Jan 29, 20259.069.069.069.069.03-
Jan 28, 20259.069.069.069.069.03-
Jan 27, 20259.069.069.069.069.030.44%
Jan 24, 20259.029.029.029.028.990.11%
Jan 23, 20259.019.019.019.018.98-0.22%
Jan 22, 20259.039.039.039.039.00-0.11%
Jan 21, 20259.049.049.049.049.010.22%
Jan 17, 20259.029.029.029.028.99-
Jan 16, 20259.029.029.029.028.990.22%
Jan 15, 20259.009.009.009.008.970.78%
Jan 14, 20258.938.938.938.938.90-
Jan 13, 20258.938.938.938.938.90-0.11%
Jan 10, 20258.948.948.948.948.91-0.56%
Jan 8, 20258.998.998.998.998.96-
Jan 7, 20258.998.998.998.998.96-0.33%
Jan 6, 20259.029.029.029.028.99-0.11%
Jan 3, 20259.039.039.039.039.00-0.11%
Jan 2, 20259.049.049.049.049.01-
Dec 31, 20249.049.049.049.049.01-0.11%
Dec 30, 20249.059.059.059.058.990.33%
Dec 27, 20249.029.029.029.028.96-0.22%
Dec 26, 20249.049.049.049.048.98-
Dec 24, 20249.049.049.049.048.980.11%
Dec 23, 20249.039.039.039.038.97-0.33%
Dec 20, 20249.069.069.069.069.000.22%
Dec 19, 20249.049.049.049.048.98-0.44%
Dec 18, 20249.089.089.089.089.02-0.55%
Dec 17, 20249.139.139.139.139.07-
Dec 16, 20249.139.139.139.139.07-
Dec 13, 20249.139.139.139.139.07-0.33%
Dec 12, 20249.169.169.169.169.10-0.43%
Dec 11, 20249.209.209.209.209.13-0.22%
Dec 10, 20249.229.229.229.229.15-0.11%
Dec 9, 20249.239.239.239.239.16-0.22%
Dec 6, 20249.259.259.259.259.180.22%
Dec 5, 20249.239.239.239.239.16-
Dec 4, 20249.239.239.239.239.160.33%
Dec 3, 20249.209.209.209.209.13-0.22%
Dec 2, 20249.229.229.229.229.150.11%
Nov 29, 20249.219.219.219.219.140.22%
Nov 27, 20249.199.199.199.199.090.22%
Nov 26, 20249.179.179.179.179.07-0.11%
Nov 25, 20249.189.189.189.189.080.77%
Nov 22, 20249.119.119.119.119.01-
Nov 21, 20249.119.119.119.119.01-
Nov 20, 20249.119.119.119.119.01-0.11%
Nov 19, 20249.129.129.129.129.020.11%
Nov 18, 20249.119.119.119.119.010.11%
Nov 15, 20249.109.109.109.109.00-
Nov 14, 20249.109.109.109.109.00-0.11%
Nov 13, 20249.119.119.119.119.01-0.11%
Nov 12, 20249.129.129.129.129.02-0.44%
Nov 11, 20249.169.169.169.169.06-0.22%
Nov 8, 20249.189.189.189.189.080.22%
Nov 7, 20249.169.169.169.169.060.66%
Nov 6, 20249.109.109.109.109.00-0.76%
Nov 5, 20249.179.179.179.179.070.11%
Nov 4, 20249.169.169.169.169.060.44%
Nov 1, 20249.129.129.129.129.02-0.44%
Oct 31, 20249.169.169.169.169.06-0.11%
Oct 30, 20249.179.179.179.179.04-
Oct 29, 20249.179.179.179.179.040.11%
Oct 28, 20249.169.169.169.169.03-0.22%
Oct 25, 20249.189.189.189.189.05-0.11%
Oct 24, 20249.199.199.199.199.060.11%
Oct 23, 20249.189.189.189.189.05-0.22%
Oct 22, 20249.209.209.209.209.07-0.11%
Oct 21, 20249.219.219.219.219.08-0.75%
Oct 18, 20249.289.289.289.289.150.11%
Oct 17, 20249.279.279.279.279.14-0.54%
Oct 16, 20249.329.329.329.329.190.11%
Oct 15, 20249.319.319.319.319.180.43%
Oct 14, 20249.279.279.279.279.14-0.11%
Oct 11, 20249.289.289.289.289.15-
Oct 10, 20249.289.289.289.289.15-0.11%
Oct 9, 20249.299.299.299.299.16-0.21%
Oct 8, 20249.319.319.319.319.18-
Oct 7, 20249.319.319.319.319.18-0.32%
Oct 4, 20249.349.349.349.349.21-0.74%
Oct 3, 20249.419.419.419.419.28-0.42%
Oct 2, 20249.459.459.459.459.32-0.21%
Oct 1, 20249.479.479.479.479.340.32%
Sep 30, 20249.449.449.449.449.31-0.42%
Sep 27, 20249.489.489.489.489.320.32%