Hartford Dividend and Growth R4 (HDGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.67
-0.09 (-0.22%)
At close: Oct 14, 2026
HDGSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.22% |
| Oct 13, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.12% |
| Oct 12, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.34% |
| Oct 9, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.99% |
| Oct 8, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.20% |
| Oct 7, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.20% |
| Oct 6, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.78% |
| Oct 5, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.40% |
| Oct 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.66% |
| Oct 1, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.18% |
| Sep 30, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.48% |
| Sep 29, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.45% |
| Sep 28, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.84% |
| Sep 25, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.32 | 0.62% |
| Sep 24, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.07 | -0.17% |
| Sep 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.14 | -0.57% |
| Sep 22, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.37 | -0.42% |
| Sep 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.54 | 0.77% |
| Sep 18, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.23 | -0.40% |
| Sep 17, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.39 | 0.80% |
| Sep 16, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.07 | -0.94% |
| Sep 15, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.45 | -0.47% |
| Sep 14, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.64 | -0.05% |
| Sep 11, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.66 | 0.94% |
| Sep 10, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.28 | -0.35% |
| Sep 9, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.42 | -0.76% |
| Sep 8, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.73 | -0.66% |
| Sep 4, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.00 | -0.70% |
| Sep 3, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.29 | 0.95% |
| Sep 2, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.90 | 0.39% |
| Sep 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.74 | -0.41% |
| Aug 31, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.91 | -0.82% |
| Aug 28, 2026 | 41.31 | 41.31 | 41.31 | 41.31 | 41.25 | 0.39% |
| Aug 27, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.09 | -0.27% |
| Aug 26, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.20 | 0.19% |
| Aug 25, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 41.12 | 0.17% |
| Aug 24, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.05 | 0.44% |
| Aug 21, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.87 | 0.29% |
| Aug 20, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.75 | -0.61% |
| Aug 19, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.00 | 0.66% |
| Aug 18, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.73 | 0.10% |
| Aug 17, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.69 | -0.92% |
| Aug 14, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.07 | -0.07% |
| Aug 13, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.10 | 0.10% |
| Aug 12, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.06 | 0.02% |
| Aug 11, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.05 | -0.34% |
| Aug 10, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.19 | 0.15% |
| Aug 7, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.13 | 0.61% |
| Aug 6, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.88 | -0.17% |
| Aug 5, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 40.95 | - |