The Hartford Dividend and Growth Fund Class I (HDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.14
-0.02 (-0.06%)
At close: Apr 25, 2025
HDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -2.48% |
| Apr 9, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 6.74% |
| Apr 8, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.03% |
| Apr 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.02% |
| Apr 4, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -5.73% |
| Apr 3, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -3.35% |
| Apr 2, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.42% |
| Apr 1, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.03% |
| Mar 31, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1.00% |
| Mar 28, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.20% |
| Mar 27, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.57% |
| Mar 26, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.15% |
| Mar 25, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.06% |
| Mar 24, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1.05% |
| Mar 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.33% |
| Mar 20, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.33% |
| Mar 19, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.63% |
| Mar 18, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.21% |
| Mar 17, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 1.00% |
| Mar 14, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.73% |
| Mar 13, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.83% |
| Mar 12, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.40% |
| Mar 11, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -1.18% |
| Mar 10, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.69% |
| Mar 7, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.51% |
| Mar 6, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.83% |
| Mar 5, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.86% |
| Mar 4, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -1.38% |
| Mar 3, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.47% |
| Feb 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.27% |
| Feb 27, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.65% |
| Feb 26, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.50% |
| Feb 25, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.09% |
| Feb 24, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| Feb 21, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -1.21% |
| Feb 20, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.12% |
| Feb 19, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.58% |
| Feb 18, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.29% |
| Feb 14, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.17% |
| Feb 13, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.53% |