Hartford Small Company HLS Fund Class IB (HDMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.10
+0.03 (0.21%)
Jun 4, 2025, 4:00 PM EDT
HDMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Jun 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Jun 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.37% |
| Jun 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.95% |
| May 30, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.29% |
| May 29, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.22% |
| May 28, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.94% |
| May 27, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.17% |
| May 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| May 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% |
| May 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -2.49% |
| May 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| May 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| May 16, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.16% |
| May 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% |
| May 14, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.79% |
| May 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.43% |
| May 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.45% |
| May 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% |
| May 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.52% |
| May 7, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| May 6, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.50% |
| May 5, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.67% |
| May 2, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.74% |
| May 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| Apr 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.83% |
| Apr 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.29% |
| Apr 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% |
| Apr 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Apr 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.11% |
| Apr 23, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.91% |
| Apr 22, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 2.61% |
| Apr 21, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.55% |
| Apr 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.80% |
| Apr 16, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.42% |
| Apr 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
| Apr 14, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.36% |
| Apr 11, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.88% |
| Apr 10, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.00% |
| Apr 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 9.35% |
| Apr 8, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.59% |
| Apr 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.83% |
| Apr 4, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -5.18% |
| Apr 3, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -5.84% |
| Apr 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.81% |
| Apr 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.38% |
| Mar 31, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.74% |
| Mar 28, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.97% |
| Mar 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.51% |
| Mar 26, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.57% |