Hartford Dividend and Growth R5 (HDGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.31
-0.04 (-0.11%)
Sep 5, 2025, 4:00 PM EDT
HDGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.16% |
| Sep 5, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.11% |
| Sep 4, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.62% |
| Sep 3, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.27% |
| Sep 2, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.43% |
| Aug 29, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.11% |
| Aug 28, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.27% |
| Aug 27, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.27% |
| Aug 26, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.22% |
| Aug 25, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.81% |
| Aug 22, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.53% |
| Aug 21, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.27% |
| Aug 20, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.08% |
| Aug 19, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.19% |
| Aug 18, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.11% |
| Aug 15, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.24% |
| Aug 14, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.35% |
| Aug 13, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.76% |
| Aug 12, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.44% |
| Aug 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.11% |
| Aug 8, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.92% |
| Aug 7, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.03% |
| Aug 6, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.11% |
| Aug 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.20% |
| Aug 4, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 1.24% |
| Aug 1, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -1.03% |
| Jul 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.02% |
| Jul 30, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.47% |
| Jul 29, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.28% |
| Jul 28, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.52% |
| Jul 25, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.14% |
| Jul 24, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.36% |
| Jul 23, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.69% |
| Jul 22, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.55% |
| Jul 21, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.11% |
| Jul 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.14% |
| Jul 17, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.31% |
| 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% |