Hartford Dividend and Growth HLS Fund Class IB (HDGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.22
-0.07 (-0.30%)
At close: Apr 28, 2026
HDGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.30% |
| Apr 27, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.09% |
| Apr 24, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.09% |
| Apr 23, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.04% |
| Apr 22, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.52% |
| Apr 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.34% |
| Apr 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| Apr 17, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.00% |
| Apr 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.26% |
| Apr 15, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% |
| Apr 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.52% |
| Apr 13, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.10% |
| Apr 10, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.74% |
| Apr 9, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% |
| Apr 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.47% |
| Apr 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.04% |
| Apr 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.68% |
| Apr 2, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% |
| Apr 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.55% |
| Mar 31, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2.05% |
| Mar 30, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.37% |
| Mar 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.51% |
| Mar 26, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.95% |
| Mar 25, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.64% |
| Mar 24, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.05% |
| Mar 23, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.78% |
| Mar 20, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.18% |
| Mar 19, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Mar 18, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.61% |
| Mar 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% |
| Mar 16, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% |
| Mar 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.18% |
| Mar 12, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.29% |
| Mar 11, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.44% |
| Mar 10, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.53% |
| Mar 9, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.31% |
| Mar 6, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.18% |
| Mar 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.04% |
| Mar 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.39% |
| Mar 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% |
| Mar 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.13% |
| Feb 27, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| Feb 26, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.21% |
| Feb 25, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.43% |
| Feb 24, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.48% |
| Feb 23, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.16% |
| Feb 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.73% |
| Feb 19, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.22% |
| Feb 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% |
| Feb 17, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.26% |