The Hartford Dividend and Growth Fund Class R4 (HDGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.75
+0.18 (0.52%)
At close: Apr 1, 2026
HDGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.52% |
| Mar 31, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 2.10% |
| Mar 30, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.38% |
| Mar 27, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.73% |
| Mar 26, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.95% |
| Mar 25, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.63% |
| Mar 24, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.03% |
| Mar 23, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.78% |
| Mar 20, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.21% |
| Mar 19, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Mar 18, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.61% |
| Mar 17, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.45% |
| Mar 16, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.89% |
| Mar 13, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.14% |
| Mar 12, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.33% |
| Mar 11, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.42% |
| Mar 10, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.53% |
| Mar 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.31% |
| Mar 6, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -1.16% |
| Mar 5, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.07% |
| Mar 4, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.39% |
| Mar 3, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -1.28% |
| Mar 2, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.14% |
| Feb 27, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.03% |
| Feb 26, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.16% |
| Feb 25, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.46% |
| Feb 24, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.49% |
| Feb 23, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.19% |
| Feb 20, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.74% |
| Feb 19, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.22% |
| Feb 18, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.38% |
| Feb 17, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.27% |
| Feb 13, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.69% |
| Feb 12, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.25% |
| Feb 11, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.44% |
| Feb 10, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.08% |
| Feb 9, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.05% |
| Feb 6, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1.21% |
| Feb 5, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.60% |
| Feb 4, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.39% |
| Feb 3, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.87% |
| Feb 2, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.63% |
| Jan 30, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.19% |
| Jan 29, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.11% |
| Jan 28, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.22% |
| Jan 27, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.16% |
| Jan 26, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.36% |
| Jan 23, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.05% |
| Jan 22, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.50% |
| Jan 21, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.20% |