The Hartford Dividend and Growth Fund Class R6 (HDGVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.26
+0.28 (0.80%)
May 16, 2025, 4:00 PM EDT
HDGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -0.93% |
| May 5, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.20% |
| May 2, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.59% |
| May 1, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.18% |
| Apr 30, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.18% |
| Apr 29, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.33% |
| Apr 28, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.36% |
| Apr 25, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.06% |
| Apr 24, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.51% |
| Apr 23, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.85% |
| Apr 22, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 2.24% |
| Apr 21, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.98% |
| Apr 17, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.36% |
| Apr 16, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -1.29% |
| Apr 15, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.09% |
| Apr 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.97% |
| Apr 11, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 1.79% |
| Apr 10, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -2.49% |
| Apr 9, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 6.74% |
| Apr 8, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.02% |
| Apr 7, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.01% |
| Apr 4, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -5.75% |
| Apr 3, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -3.32% |
| Apr 2, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.40% |
| Apr 1, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.03% |
| Mar 31, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.99% |
| Mar 28, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.18% |
| Mar 27, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.60% |
| Mar 26, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.11% |
| Mar 25, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.06% |
| Mar 24, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.04% |
| Mar 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.34% |
| Mar 20, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.31% |
| Mar 19, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.63% |
| Mar 18, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.23% |
| Mar 17, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.02% |
| Mar 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.71% |
| Mar 13, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.79% |
| Mar 12, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.41% |
| Mar 11, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -1.18% |