Hartford Healthcare HLS Fund Class IB (HBGHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.34
-0.16 (-1.19%)
May 9, 2025, 4:00 PM EDT
HBGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.81% |
| May 13, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -2.93% |
| May 12, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.47% |
| May 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.19% |
| May 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.88% |
| May 7, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.37% |
| May 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -3.14% |
| May 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| May 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.74% |
| May 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.75% |
| Apr 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.92% |
| Apr 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.64% |
| Apr 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
| Apr 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.51% |
| Apr 24, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.62% |
| Apr 23, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.04% |
| Apr 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.74% |
| Apr 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.21% |
| Apr 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.17% |
| Apr 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.08% |
| Apr 15, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.43% |
| Apr 14, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.24% |
| Apr 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.70% |
| Apr 10, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.45% |
| Apr 9, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 4.76% |
| Apr 8, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.75% |
| Apr 7, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.67% |
| Apr 4, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -5.29% |
| Apr 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.05% |
| Apr 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.92% |
| Apr 1, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.73% |
| Mar 31, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| Mar 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.55% |
| Mar 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| Mar 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| Mar 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.15% |
| Mar 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.09% |
| Mar 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.14% |
| Mar 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.07% |
| Mar 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% |
| Mar 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% |
| Mar 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.60% |
| Mar 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.12% |
| Mar 13, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.90% |
| Mar 12, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Mar 11, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.35% |
| Mar 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.37% |
| Mar 7, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.74% |
| Mar 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.80% |
| Mar 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.42% |