Hartford Dividend and Growth HLS Fund Class IB (HDGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.68
-0.05 (-0.21%)
Jun 5, 2025, 4:00 PM EDT
HDGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.55% |
| May 20, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| May 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.42% |
| May 16, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.76% |
| May 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.90% |
| May 14, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.34% |
| May 13, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.51% |
| May 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.17% |
| May 9, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.09% |
| May 8, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.26% |
| May 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% |
| May 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.95% |
| May 5, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.17% |
| May 2, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.58% |
| May 1, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.18% |
| Apr 30, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.18% |
| Apr 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.35% |
| Apr 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.31% |
| Apr 25, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.04% |
| Apr 24, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.48% |
| Apr 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.86% |
| Apr 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.27% |
| Apr 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.99% |
| Apr 17, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.36% |
| Apr 16, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.29% |
| Apr 15, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.09% |
| Apr 14, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.99% |
| Apr 11, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.74% |
| Apr 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.46% |
| Apr 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.72% |
| Apr 8, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.99% |
| Apr 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.03% |
| Apr 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -5.76% |
| Apr 3, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -3.32% |
| Apr 2, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.38% |
| Apr 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.04% |
| Mar 31, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.99% |
| Mar 28, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.19% |
| Mar 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% |
| Mar 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.13% |