Hartford Disciplined Equity HLS Fund Class IB (HBGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.40
-0.35 (-1.47%)
Aug 1, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.47% |
| Jul 31, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.13% |
| Jul 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.21% |
| Jul 29, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.08% |
| Jul 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.08% |
| Jul 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.38% |
| Jul 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.59% |
| Jul 23, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.77% |
| Jul 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.13% |
| Jul 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.26% |
| Jul 18, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.04% |
| Jul 17, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| Jul 16, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.30% |
| Jul 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.34% |
| Jul 14, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.21% |
| Jul 11, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.26% |
| Jul 10, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.17% |
| Jul 9, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.78% |
| 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% |