Skip to main content
logo
Hartford Small Company HLS IB (HDMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.36
+0.28 (1.64%)
At close: Oct 15, 2026

HDMBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202617.3617.3617.3617.3617.361.64%
Oct 14, 202617.0817.0817.0817.0817.08-1.67%
Oct 13, 202617.3717.3717.3717.3717.37-0.80%
Oct 12, 202617.5117.5117.5117.5117.51-0.79%
Oct 9, 202617.6517.6517.6517.6517.651.09%
Oct 8, 202617.4617.4617.4617.4617.46-0.06%
Oct 7, 202617.4717.4717.4717.4717.47-1.47%
Oct 6, 202617.7317.7317.7317.7317.73-0.62%
Oct 5, 202617.8417.8417.8417.8417.840.73%
Oct 2, 202617.7117.7117.7117.7117.710.80%
Oct 1, 202617.5717.5717.5717.5717.570.34%
Sep 30, 202617.5117.5117.5117.5117.51-
Sep 29, 202617.5117.5117.5117.5117.51-0.23%
Sep 28, 202617.5517.5517.5517.5517.55-0.57%
Sep 25, 202617.6517.6517.6517.6517.650.11%
Sep 24, 202617.6317.6317.6317.6317.63-0.06%
Sep 23, 202617.6417.6417.6417.6417.64-1.84%
Sep 22, 202617.9717.9717.9717.9717.970.34%
Sep 21, 202617.9117.9117.9117.9117.910.73%
Sep 18, 202617.7817.7817.7817.7817.78-0.78%
Sep 17, 202617.9217.9217.9217.9217.920.45%
Sep 16, 202617.8417.8417.8417.8417.84-0.34%
Sep 15, 202617.9017.9017.9017.9017.90-1.05%
Sep 14, 202618.0918.0918.0918.0918.090.22%
Sep 11, 202618.0518.0518.0518.0518.050.84%
Sep 10, 202617.9017.9017.9017.9017.90-1.05%
Sep 9, 202618.0918.0918.0918.0918.09-1.79%
Sep 8, 202618.4218.4218.4218.4218.42-0.70%
Sep 4, 202618.5518.5518.5518.5518.55-0.11%
Sep 3, 202618.5718.5718.5718.5718.570.49%
Sep 2, 202618.4818.4818.4818.4818.480.22%
Sep 1, 202618.4418.4418.4418.4418.44-1.02%
Aug 31, 202618.6318.6318.6318.6318.63-0.59%
Aug 28, 202618.7418.7418.7418.7418.74-2.14%
Aug 27, 202619.1519.1519.1519.1519.150.68%
Aug 26, 202619.0219.0219.0219.0219.020.21%
Aug 25, 202618.9818.9818.9818.9818.980.16%
Aug 24, 202618.9518.9518.9518.9518.95-0.63%
Aug 21, 202619.0719.0719.0719.0719.070.53%
Aug 20, 202618.9718.9718.9718.9718.97-2.01%
Aug 19, 202619.3619.3619.3619.3619.360.21%
Aug 18, 202619.3219.3219.3219.3219.32-2.03%
Aug 17, 202619.7219.7219.7219.7219.720.10%
Aug 14, 202619.7019.7019.7019.7019.700.36%
Aug 13, 202619.6319.6319.6319.6319.630.41%
Aug 12, 202619.5519.5519.5519.5519.550.83%
Aug 11, 202619.3919.3919.3919.3919.39-0.05%
Aug 10, 202619.4019.4019.4019.4019.40-0.36%
Aug 7, 202619.4719.4719.4719.4719.471.99%
Aug 6, 202619.0919.0919.0919.0919.090.32%