Skip to main content
logo
Hartford Small Company HLS Fund Class IB (HDMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.19
-0.19 (-1.09%)
At close: May 19, 2026

HDMBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 18, 202617.3817.3817.3817.3817.38-1.31%
May 15, 202617.6117.6117.6117.6117.61-2.17%
May 14, 202618.0018.0018.0018.0018.001.01%
May 13, 202617.8217.8217.8217.8217.820.45%
May 12, 202617.7417.7417.7417.7417.74-0.34%
May 11, 202617.8017.8017.8017.8017.800.39%
May 8, 202617.7317.7317.7317.7317.731.03%
May 7, 202617.5517.5517.5517.5517.55-0.79%
May 6, 202617.6917.6917.6917.6917.691.14%
May 5, 202617.4917.4917.4917.4917.490.52%
May 4, 202617.4017.4017.4017.4017.400.23%
May 1, 202617.3617.3617.3617.3617.360.35%
Apr 30, 202617.3017.3017.3017.3017.302.61%
Apr 29, 202616.8616.8616.8616.8616.86-0.06%
Apr 28, 202616.8716.8716.8716.8716.87-1.52%
Apr 27, 202617.1317.1317.1317.1317.13-0.29%
Apr 24, 202617.1817.1817.1817.1817.180.29%
Apr 23, 202617.1317.1317.1317.1317.13-0.35%
Apr 22, 202617.1917.1917.1917.1917.190.70%
Apr 21, 202617.0717.0717.0717.0717.07-0.81%
Apr 20, 202617.2117.2117.2117.2117.210.76%
Apr 17, 202617.0817.0817.0817.0817.082.09%
Apr 16, 202616.7316.7316.7316.7316.73-0.30%
Apr 15, 202616.7816.7816.7816.7816.780.18%
Apr 14, 202616.7516.7516.7516.7516.751.33%
Apr 13, 202616.5316.5316.5316.5316.531.72%
Apr 10, 202616.2516.2516.2516.2516.25-0.31%
Apr 9, 202616.3016.3016.3016.3016.300.25%
Apr 8, 202616.2616.2616.2616.2616.262.46%
Apr 7, 202615.8715.8715.8715.8715.870.57%
Apr 6, 202615.7815.7815.7815.7815.780.57%
Apr 2, 202615.6915.6915.6915.6915.690.38%
Apr 1, 202615.6315.6315.6315.6315.630.45%
Mar 31, 202615.5615.5615.5615.5615.564.36%
Mar 30, 202614.9114.9114.9114.9114.91-1.39%
Mar 27, 202615.1215.1215.1215.1215.12-2.20%
Mar 26, 202615.4615.4615.4615.4615.46-2.21%
Mar 25, 202615.8115.8115.8115.8115.811.09%
Mar 24, 202615.6415.6415.6415.6415.64-0.06%
Mar 23, 202615.6515.6515.6515.6515.652.29%
Mar 20, 202615.3015.3015.3015.3015.30-2.36%
Mar 19, 202615.6715.6715.6715.6715.670.71%
Mar 18, 202615.5615.5615.5615.5615.56-1.33%
Mar 17, 202615.7715.7715.7715.7715.770.51%
Mar 16, 202615.6915.6915.6915.6915.691.16%
Mar 13, 202615.5115.5115.5115.5115.51-0.19%
Mar 12, 202615.5415.5415.5415.5415.54-2.57%
Mar 11, 202615.9515.9515.9515.9515.95-0.44%
Mar 10, 202616.0216.0216.0216.0216.02-0.19%
Mar 9, 202616.0516.0516.0516.0516.051.58%