Hartford Capital Appreciation HLS Fund Class IB (HIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.03
+0.08 (0.15%)
Jul 21, 2025, 4:00 PM EDT
HIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.15% |
| Jul 18, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.17% |
| Jul 17, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.67% |
| Jul 16, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0.24% |
| Jul 15, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.56% |
| Jul 14, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.07% |
| Jul 11, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.43% |
| Jul 10, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.35% |
| Jul 9, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.60% |
| Jul 8, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.06% |
| Jul 7, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.80% |
| Jul 3, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.73% |
| Jul 2, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.49% |
| Jul 1, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.04% |
| Jun 30, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.45% |
| Jun 27, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 0.64% |
| Jun 26, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.90% |
| Jun 25, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.06% |
| Jun 24, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.12% |
| Jun 23, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.90% |
| Jun 20, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.33% |
| Jun 18, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.16% |
| Jun 17, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.87% |
| Jun 16, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.89% |
| Jun 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.25% |
| Jun 12, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.37% |
| Jun 11, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.21% |
| Jun 10, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.56% |
| Jun 9, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.06% |
| Jun 6, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.86% |
| Jun 5, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.33% |
| Jun 4, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.27% |
| Jun 3, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.51% |
| Jun 2, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.37% |
| May 30, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.02% |
| May 29, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.39% |
| May 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.47% |
| May 27, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.96% |
| May 23, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.68% |
| May 22, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.10% |
| May 21, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -1.64% |
| May 20, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.35% |
| May 19, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.16% |
| May 16, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.65% |
| May 15, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.30% |
| May 14, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.06% |
| May 13, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.55% |
| May 12, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 3.27% |
| May 9, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.04% |
| May 8, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.49% |