Hartford Disciplined Equity HLS Fund Class IB (HBGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.26
-0.03 (-0.14%)
May 9, 2025, 4:00 PM EDT
HBGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 2.82% |
| May 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.14% |
| May 8, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.19% |
| May 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.38% |
| May 6, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.70% |
| May 5, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.51% |
| May 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.18% |
| May 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.57% |
| Apr 30, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.29% |
| Apr 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.57% |
| Apr 28, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Apr 25, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.58% |
| Apr 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.86% |
| Apr 23, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.44% |
| Apr 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 2.34% |
| Apr 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -2.24% |
| Apr 17, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.15% |
| Apr 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -2.00% |
| Apr 15, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% |
| Apr 14, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.64% |
| Apr 11, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.90% |
| Apr 10, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.91% |
| Apr 9, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 8.52% |
| Apr 8, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.20% |
| Apr 7, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Apr 4, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -5.72% |
| Apr 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -4.35% |
| Apr 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.56% |
| Apr 1, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.43% |
| Mar 31, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.67% |
| Mar 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.87% |
| Mar 27, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.19% |
| Mar 26, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.01% |
| Mar 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Mar 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.55% |
| Mar 21, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Mar 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.23% |
| Mar 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.99% |
| Mar 18, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.94% |
| Mar 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.71% |
| Mar 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.92% |
| Mar 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.19% |
| Mar 12, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% |
| Mar 11, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.71% |
| Mar 10, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.44% |
| Mar 7, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.37% |
| Mar 6, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.64% |
| Mar 5, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.15% |
| Mar 4, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.09% |
| Mar 3, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.66% |