Hartford Capital Appreciation HLS Fund Class IB (HIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.70
-0.24 (-0.47%)
May 28, 2025, 4:00 PM EDT
HIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 7, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.52% |
| May 6, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.72% |
| May 5, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.59% |
| May 2, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.57% |
| May 1, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.50% |
| Apr 30, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.19% |
| Apr 29, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.46% |
| Apr 28, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.08% |
| 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% |