The Hartford Dividend and Growth Fund Class R5 (HDGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.36
-0.16 (-0.44%)
Jul 11, 2025, 4:00 PM EDT
HDGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.39% |
| Jul 15, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.45% |
| Jul 14, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.19% |
| Jul 11, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.44% |
| Jul 10, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.38% |
| Jul 9, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.25% |
| Jul 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.27% |
| Jul 7, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.71% |
| Jul 3, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.49% |
| Jul 2, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.11% |
| Jul 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.44% |
| Jun 30, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.50% |
| Jun 27, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.42% |
| Jun 26, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.62% |
| Jun 25, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.36% |
| Jun 24, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.90% |
| Jun 23, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.79% |
| Jun 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.17% |
| Jun 18, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.09% |
| Jun 17, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.70% |
| Jun 16, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.45% |
| Jun 13, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.15% |
| Jun 12, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.56% |
| Jun 11, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.11% |
| Jun 10, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.31% |
| Jun 9, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.06% |
| Jun 6, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.97% |
| Jun 5, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.20% |
| Jun 4, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Jun 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.26% |
| Jun 2, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.09% |
| May 30, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.23% |
| May 29, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.40% |
| May 28, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.63% |
| May 27, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.68% |
| May 23, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.40% |
| May 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.37% |
| May 21, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -1.58% |
| May 20, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.06% |
| May 19, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.43% |
| May 16, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.80% |
| May 15, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.87% |
| May 14, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.34% |
| May 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.49% |
| May 12, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 2.19% |
| May 9, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.12% |
| May 8, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.26% |
| May 7, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.23% |
| May 6, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.96% |
| May 5, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.17% |