Hartford Capital Appreciation HLS Fund Class IB (HIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.78
+0.21 (0.44%)
Apr 25, 2025, 4:00 PM EDT
HIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.44% |
| Apr 24, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 2.06% |
| Apr 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.46% |
| Apr 22, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 2.41% |
| Apr 21, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -2.22% |
| Apr 17, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.02% |
| Apr 16, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -1.84% |
| Apr 15, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.19% |
| Apr 14, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.80% |
| Apr 11, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.71% |
| Apr 10, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -3.53% |
| Apr 9, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 9.23% |
| Apr 8, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -1.57% |
| Apr 7, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.43% |
| Apr 4, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -5.69% |
| Apr 3, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -4.79% |
| Apr 2, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.74% |
| Apr 1, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.43% |
| Mar 31, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.47% |
| Mar 28, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.94% |
| Mar 27, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.38% |
| Mar 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.12% |
| Mar 25, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.20% |
| Mar 24, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.54% |
| Mar 21, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.02% |
| Mar 20, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.44% |
| Mar 19, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.00% |
| Mar 18, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.97% |
| Mar 17, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.81% |
| Mar 14, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 2.04% |
| Mar 13, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.31% |
| Mar 12, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.45% |
| Mar 11, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.59% |
| Mar 10, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -2.77% |
| Mar 7, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.64% |
| Mar 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.83% |
| Mar 5, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.25% |
| Mar 4, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.08% |
| Mar 3, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -1.78% |
| Feb 28, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 1.37% |
| Feb 27, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -1.70% |
| Feb 26, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.15% |
| Feb 25, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.56% |
| Feb 24, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.44% |
| Feb 21, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -1.78% |
| Feb 20, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.28% |
| Feb 19, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.15% |
| Feb 18, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.23% |
| Feb 14, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.02% |
| Feb 13, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.93% |