The Hartford Balanced Income Fund Class R6 (HBLVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.36
+0.05 (0.35%)
Jan 15, 2025, 8:05 AM EST
HBLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.35% |
| Jan 10, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.83% |
| Jan 8, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.07% |
| Jan 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| Jan 6, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Jan 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Jan 2, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| Dec 31, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% |
| Dec 30, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Dec 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.30% |
| Dec 26, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.14% |
| Dec 24, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.34% |
| Dec 23, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| Dec 20, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.55% |
| Dec 19, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.35% |
| Dec 18, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.43% |
| Dec 17, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -3.61% |
| Dec 16, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Dec 13, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% |
| Dec 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.39% |
| Dec 11, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.19% |
| Dec 10, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.26% |
| Dec 9, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.26% |
| Dec 6, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.19% |
| Dec 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Dec 4, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% |
| Dec 3, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.39% |
| Dec 2, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.13% |
| Nov 29, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.32% |
| Nov 27, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.19% |
| Nov 26, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% |
| Nov 25, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% |
| Nov 22, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.26% |
| Nov 21, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.46% |
| Nov 20, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Nov 19, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.07% |
| Nov 18, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Nov 15, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% |
| Nov 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.26% |
| Nov 13, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.13% |
| Nov 12, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.71% |
| Nov 11, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Nov 8, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.26% |
| Nov 7, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.39% |
| Nov 6, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.85% |
| Nov 5, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Nov 4, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% |
| Nov 1, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.39% |
| Oct 31, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.46% |
| Oct 30, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| Oct 29, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.20% |
| Oct 28, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.20% |
| Oct 25, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.39% |
| Oct 24, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.20% |
| Oct 23, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.20% |
| Oct 22, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% |
| Oct 21, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.71% |
| Oct 18, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% |
| Oct 17, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.13% |
| Oct 16, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.45% |
| Oct 15, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Oct 14, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.06% |
| Oct 11, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.52% |
| Oct 10, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.20% |
| Oct 9, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.26% |
| Oct 8, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Oct 7, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Oct 4, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Oct 3, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% |
| Oct 2, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.06% |
| Oct 1, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.06% |
| Sep 30, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.13% |
| Sep 27, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% |
| Sep 26, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% |
| Sep 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | -0.45% |
| Sep 24, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.44 | 0.06% |
| Sep 23, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.43 | 0.13% |
| Sep 20, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.41 | -0.06% |
| Sep 19, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.42 | 0.45% |
| Sep 18, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.35 | -0.19% |
| Sep 17, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.38 | - |
| Sep 16, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.38 | 0.52% |
| Sep 13, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.30 | 0.59% |
| Sep 12, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.21 | 0.20% |
| Sep 11, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.18 | - |
| Sep 10, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.18 | 0.07% |
| Sep 9, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | 0.39% |
| Sep 6, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.11 | -0.39% |
| Sep 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | -0.13% |
| Sep 4, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.19 | 0.26% |
| Sep 3, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.15 | -0.39% |
| Aug 30, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.21 | 0.20% |
| Aug 29, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.18 | 0.13% |
| Aug 28, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.16 | - |
| Aug 27, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.16 | -0.07% |
| Aug 26, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | 0.07% |
| Aug 23, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.16 | 0.72% |
| Aug 22, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.05 | -0.26% |
| Aug 21, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.09 | 0.40% |
| Aug 20, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.03 | - |