Hartford Dividend and Growth HLS Fund Class IB (HDGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.92
-0.25 (-1.03%)
Aug 1, 2025, 4:00 PM EDT
HDGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.21% |
| Aug 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.03% |
| Jul 31, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.98% |
| Jul 30, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.49% |
| Jul 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.25% |
| Jul 28, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.49% |
| Jul 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.12% |
| Jul 24, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% |
| Jul 23, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.65% |
| Jul 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.53% |
| Jul 21, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.08% |
| Jul 18, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.16% |
| Jul 17, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.33% |
| Jul 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.37% |
| Jul 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.42% |
| Jul 14, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.16% |
| Jul 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.45% |
| Jul 10, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.41% |
| Jul 9, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.24% |
| Jul 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.28% |
| Jul 7, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.73% |
| Jul 3, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.53% |
| Jul 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.08% |
| Jul 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.45% |
| Jun 30, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.49% |
| Jun 27, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.41% |
| Jun 26, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.96% |
| Jun 25, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.37% |
| Jun 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.92% |
| Jun 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.80% |
| Jun 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.21% |
| Jun 18, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.08% |
| Jun 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.67% |
| Jun 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.46% |
| Jun 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.16% |
| Jun 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.54% |
| Jun 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.08% |
| Jun 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.29% |
| Jun 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.04% |
| Jun 6, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.97% |
| Jun 5, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.21% |
| Jun 4, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| Jun 3, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% |
| Jun 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.08% |
| May 30, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% |
| May 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% |
| May 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% |
| May 27, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.68% |
| May 23, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.39% |
| May 22, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% |