Hartford Small Company HLS Fund Class IA (HIASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.88
-0.24 (-1.14%)
At close: May 19, 2026
HIASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.14% |
| May 18, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.26% |
| May 15, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -2.19% |
| May 14, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.02% |
| May 13, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| May 12, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.37% |
| May 11, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.42% |
| May 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.03% |
| May 7, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.79% |
| May 6, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.13% |
| May 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.57% |
| May 4, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.19% |
| May 1, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.33% |
| Apr 30, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.59% |
| Apr 29, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.05% |
| Apr 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.49% |
| Apr 27, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.29% |
| Apr 24, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.34% |
| Apr 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.38% |
| Apr 22, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.68% |
| Apr 21, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.77% |
| Apr 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.77% |
| Apr 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.07% |
| Apr 16, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.29% |
| Apr 15, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Apr 14, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.35% |
| Apr 13, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.72% |
| Apr 10, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.30% |
| Apr 9, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Apr 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.44% |
| Apr 7, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.57% |
| Apr 6, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.63% |
| Apr 2, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.32% |
| Apr 1, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.48% |
| Mar 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.36% |
| Mar 30, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.36% |
| Mar 27, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.24% |
| Mar 26, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.19% |
| Mar 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.11% |
| Mar 24, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.05% |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.21% |
| Mar 20, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -2.31% |
| Mar 19, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.69% |
| Mar 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.36% |
| Mar 17, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.58% |
| Mar 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.17% |
| Mar 13, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.21% |
| Mar 12, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.58% |
| Mar 11, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.46% |
| Mar 10, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.15% |