Hartford Disciplined Equity HLS IB (HBGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.16
-0.18 (-0.81%)
At close: Oct 14, 2026
HBGIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.81% |
| Oct 13, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Oct 12, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Oct 9, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.54% |
| Oct 8, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.45% |
| Oct 7, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.18% |
| Oct 6, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.77% |
| Oct 5, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.63% |
| Oct 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.64% |
| Oct 1, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.14% |
| Sep 30, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.41% |
| Sep 29, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.14% |
| Sep 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.59% |
| Sep 25, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.59% |
| Sep 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.09% |
| Sep 23, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.95% |
| Sep 22, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.05% |
| Sep 21, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.46% |
| Sep 18, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.37% |
| Sep 17, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.26% |
| Sep 16, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.37% |
| Sep 15, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.64% |
| Sep 14, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.55% |
| Sep 11, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.78% |
| Sep 10, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.55% |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.50% |
| Sep 8, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.63% |
| Sep 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% |
| Sep 3, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.05% |
| Sep 2, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.37% |
| Sep 1, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.55% |
| Aug 31, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.50% |
| Aug 28, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.09% |
| Aug 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.41% |
| Aug 26, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05% |
| Aug 25, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.37% |
| Aug 24, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.18% |
| Aug 21, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.27% |
| Aug 20, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.01% |
| Aug 19, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 22.08 | -0.04% |
| Aug 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 22.09 | -0.55% |
| Aug 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 22.21 | -0.36% |
| Aug 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 22.29 | -0.12% |
| Aug 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 22.32 | 0.40% |
| Aug 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 22.23 | 0.20% |
| Aug 11, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 22.19 | -0.44% |
| Aug 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 22.29 | -0.12% |
| Aug 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 22.31 | 0.40% |
| Aug 6, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 22.22 | 0.20% |
| Aug 5, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 22.18 | - |