Hartford Disciplined Equity HLS Fund Class IB (HBGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.35
-0.07 (-0.31%)
Jun 5, 2025, 4:00 PM EDT
HBGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |