Hartford Dividend and Growth HLS IB (HDGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.24
+0.04 (0.18%)
Aug 26, 2026, 4:00 PM EST
HDGBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.18% |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.14% |
| Aug 24, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.45% |
| Aug 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.32% |
| Aug 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.59% |
| Aug 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 22.13 | 0.65% |
| Aug 18, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 21.99 | 0.08% |
| Aug 17, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 21.97 | -0.92% |
| Aug 14, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 22.17 | -0.08% |
| Aug 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 22.19 | 0.11% |
| Aug 12, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 22.17 | - |
| Aug 11, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 22.17 | -0.34% |
| Aug 10, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 22.24 | 0.15% |
| Aug 7, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 22.21 | 0.61% |
| Aug 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 22.07 | -0.15% |
| Aug 5, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 22.11 | - |
| Aug 4, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 22.11 | 0.93% |
| Aug 3, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 21.90 | 1.01% |
| Jul 31, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 21.68 | 0.71% |
| Jul 30, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 21.53 | 1.11% |
| Jul 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 21.29 | -1.29% |
| Jul 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 21.57 | 0.79% |
| Jul 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 21.40 | 0.44% |
| Jul 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 21.31 | 0.60% |
| Jul 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 21.18 | -0.60% |
| Jul 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 21.31 | 0.48% |
| Jul 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 21.21 | 0.12% |
| Jul 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 21.18 | -0.44% |
| Jul 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 21.28 | -0.59% |
| Jul 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 21.40 | 0.76% |
| Jul 15, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 21.24 | 0.53% |
| Jul 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 21.13 | -0.40% |
| Jul 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 21.22 | - |
| Jul 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 21.22 | -0.08% |
| Jul 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 21.23 | 0.36% |
| Jul 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 21.16 | -0.83% |
| Jul 7, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 21.33 | 0.24% |
| Jul 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 21.28 | 0.08% |
| Jul 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 21.27 | 1.29% |
| Jul 1, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 21.00 | 0.44% |
| Jun 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 20.90 | 0.04% |
| Jun 29, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 20.89 | 0.37% |
| Jun 26, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 20.82 | 0.08% |
| Jun 25, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 20.80 | 0.41% |
| Jun 24, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 20.72 | 0.16% |
| Jun 23, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 20.68 | -0.45% |
| Jun 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 20.77 | - |
| Jun 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 20.77 | 0.49% |
| Jun 17, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 20.67 | -1.29% |
| Jun 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 20.94 | -0.04% |