Hartford Disciplined Equity HLS Fund Class IB (HBGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.27
-0.15 (-0.64%)
Jul 7, 2025, 4:00 PM EDT
HBGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.43% |
| Jul 7, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.64% |
| Jul 3, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.90% |
| Jul 2, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.35% |
| Jul 1, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.26% |
| Jun 30, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.43% |
| Jun 27, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.61% |
| Jun 26, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.75% |
| Jun 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.04% |
| Jun 24, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.02% |
| Jun 23, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.99% |
| Jun 20, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.18% |
| Jun 18, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.09% |
| Jun 17, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.62% |
| Jun 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.81% |
| Jun 13, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.19% |
| Jun 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.40% |
| Jun 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.27% |
| Jun 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.36% |
| Jun 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.13% |
| Jun 6, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.81% |
| Jun 5, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.31% |
| Jun 4, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.13% |
| Jun 3, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.49% |
| Jun 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.36% |
| May 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.14% |
| May 29, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.36% |
| May 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.45% |
| May 27, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.93% |
| May 23, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.73% |
| May 22, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.09% |
| May 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.35% |
| May 20, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.40% |
| May 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.22% |
| May 16, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.59% |
| May 15, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.64% |
| May 14, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.18% |
| May 13, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.55% |
| 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% |