The Hartford Dividend and Growth Fund Class R6 (HDGVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.59
-0.02 (-0.06%)
Apr 25, 2025, 4:00 PM EDT
HDGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -1.70% |
| Mar 7, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.51% |
| Mar 6, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.82% |
| Mar 5, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.88% |
| Mar 4, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -1.41% |
| Mar 3, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.45% |
| Feb 28, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.28% |
| Feb 27, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.65% |
| Feb 26, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.50% |
| Feb 25, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.08% |
| Feb 24, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Feb 21, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.22% |
| Feb 20, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.11% |
| Feb 19, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.56% |
| Feb 18, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.31% |
| Feb 14, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.17% |
| Feb 13, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.50% |