Hartford Disciplined Equity HLS Fund Class IB (HBGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.72
+0.21 (0.89%)
At close: Apr 30, 2026
HBGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.89% |
| Apr 29, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.42% |
| Apr 28, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.46% |
| Apr 27, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% |
| Apr 24, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.04% |
| Apr 22, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.98% |
| Apr 21, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.85% |
| Apr 20, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.25% |
| Apr 17, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.07% |
| Apr 16, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| Apr 15, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.60% |
| Apr 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.13% |
| Apr 13, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.92% |
| Apr 10, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.04% |
| Apr 9, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.75% |
| Apr 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.68% |
| Apr 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Apr 6, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.50% |
| Apr 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.18% |
| Apr 1, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.69% |
| Mar 31, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 2.94% |
| Mar 30, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.24% |
| Mar 27, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.67% |
| Mar 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.74% |
| Mar 25, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.60% |
| Mar 24, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.32% |
| Mar 23, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.07% |
| Mar 20, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.55% |
| Mar 19, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.32% |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.39% |
| Mar 17, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Mar 16, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.00% |
| Mar 13, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.63% |
| Mar 12, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.42% |
| Mar 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.31% |
| Mar 10, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Mar 9, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.03% |
| Mar 6, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.37% |
| Mar 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.83% |
| Mar 4, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.53% |
| Mar 3, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.00% |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.31% |
| Feb 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.30% |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.73% |
| Feb 25, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.83% |
| Feb 24, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.66% |
| Feb 23, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.70% |
| Feb 20, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.70% |
| Feb 19, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.39% |