The Hartford Dividend and Growth Fund Class I (HDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.30
+0.31 (0.91%)
Jun 24, 2025, 4:00 PM EDT
HDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.91% |
| Jun 23, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.80% |
| Jun 20, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.21% |
| Jun 18, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.12% |
| Jun 17, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.71% |
| Jun 16, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.47% |
| Jun 13, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.17% |
| Jun 12, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.56% |
| Jun 11, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.12% |
| Jun 10, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.32% |
| Jun 9, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.06% |
| Jun 6, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.95% |
| Jun 5, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.21% |
| Jun 4, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.03% |
| Jun 3, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.24% |
| Jun 2, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.09% |
| May 30, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.21% |
| May 29, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.45% |
| May 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.65% |
| May 27, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.69% |
| May 23, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.39% |
| May 22, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.39% |
| May 21, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -1.59% |
| May 20, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.06% |
| May 19, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.44% |
| May 16, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.78% |
| May 15, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.87% |
| May 14, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.33% |
| May 13, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.51% |
| May 12, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 2.20% |
| May 9, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.12% |
| May 8, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.28% |
| May 7, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.21% |
| May 6, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.91% |
| May 5, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.21% |
| May 2, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.60% |
| May 1, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.19% |
| Apr 30, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.15% |
| Apr 29, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.34% |
| Apr 28, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.34% |
| Apr 25, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.06% |
| Apr 24, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 1.52% |
| Apr 23, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.86% |
| Apr 22, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 2.21% |
| Apr 21, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.95% |
| Apr 17, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.35% |
| Apr 16, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -1.32% |
| Apr 15, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.09% |
| Apr 14, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.98% |
| Apr 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.77% |