Hartford Capital Appreciation HLS Fund Class IA (HIACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.40
-0.35 (-0.68%)
May 23, 2025, 4:00 PM EDT
HIACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.40% |
| May 28, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.46% |
| May 27, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.95% |
| May 23, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.68% |
| May 22, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.10% |
| May 21, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.63% |
| May 20, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.34% |
| May 19, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.13% |
| May 16, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.67% |
| May 15, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.29% |
| May 14, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.04% |
| May 13, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.56% |
| May 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3.24% |
| May 9, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.02% |
| May 8, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.50% |
| May 7, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.50% |
| May 6, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.72% |
| May 5, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.59% |
| May 2, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 1.57% |
| May 1, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.53% |
| Apr 30, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.16% |
| Apr 29, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.49% |
| Apr 28, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.06% |
| Apr 25, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.45% |
| Apr 24, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 2.07% |
| Apr 23, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.48% |
| Apr 22, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 2.41% |
| Apr 21, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -2.25% |
| Apr 17, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.04% |
| Apr 16, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.85% |
| Apr 15, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.19% |
| Apr 14, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.77% |
| Apr 11, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.75% |
| Apr 10, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -3.53% |
| Apr 9, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 9.22% |
| Apr 8, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.57% |
| Apr 7, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.44% |
| Apr 4, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -5.68% |
| Apr 3, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -4.78% |
| Apr 2, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.74% |
| Apr 1, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.42% |
| Mar 31, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.46% |
| Mar 28, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -1.93% |
| Mar 27, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.37% |
| Mar 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.12% |
| Mar 25, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.19% |
| Mar 24, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.56% |
| Mar 21, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.02% |
| Mar 20, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.45% |
| Mar 19, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.99% |