The Hartford Dividend and Growth Fund Class R3 (HDGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.36
+0.18 (0.53%)
At close: Apr 1, 2026
HDGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.53% |
| Mar 31, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 2.09% |
| Mar 30, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.36% |
| Mar 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.67% |
| Mar 26, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.99% |
| Mar 25, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.67% |
| Mar 24, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Mar 23, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.79% |
| Mar 20, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.22% |
| Mar 19, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.03% |
| Mar 18, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.63% |
| Mar 17, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.46% |
| Mar 16, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.87% |
| Mar 13, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.14% |
| Mar 12, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -1.31% |
| Mar 11, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.43% |
| Mar 10, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.54% |
| Mar 9, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.31% |
| Mar 6, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -1.18% |
| Mar 5, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -1.05% |
| Mar 4, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.39% |
| Mar 3, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -1.29% |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.14% |
| Feb 27, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.03% |
| Feb 26, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.19% |
| Feb 25, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.44% |
| Feb 24, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.50% |
| Feb 23, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -1.21% |
| Feb 20, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.75% |
| Feb 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.22% |
| Feb 18, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.39% |
| Feb 17, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.28% |
| Feb 13, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.69% |
| Feb 12, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.26% |
| Feb 11, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.44% |
| Feb 10, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.06% |
| Feb 9, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.03% |
| Feb 6, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.20% |
| Feb 5, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.61% |
| Feb 4, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.39% |
| Feb 3, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.86% |
| Feb 2, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.61% |
| Jan 30, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.19% |
| Jan 29, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.11% |
| Jan 28, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.22% |
| Jan 27, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.14% |
| Jan 26, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.33% |
| Jan 23, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.06% |
| Jan 22, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.50% |
| Jan 21, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.19% |