Skip to main content
logo
Hartford Stock HLS IB (HIBSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.21
-0.70 (-0.71%)
At close: Jul 8, 2026

HIBSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202697.2197.2197.2197.2197.21-0.71%
Jul 7, 202697.9197.9197.9197.9197.91-0.08%
Jul 6, 202697.9997.9997.9997.9997.99-0.05%
Jul 2, 202698.0498.0498.0498.0498.041.22%
Jul 1, 202696.8696.8696.8696.8696.860.49%
Jun 30, 202696.3996.3996.3996.3996.390.57%
Jun 29, 202695.8495.8495.8495.8495.840.57%
Jun 26, 202695.3095.3095.3095.3095.300.52%
Jun 25, 202694.8194.8194.8194.8194.810.10%
Jun 24, 202694.7294.7294.7294.7294.720.37%
Jun 23, 202694.3794.3794.3794.3794.37-0.75%
Jun 22, 202695.0895.0895.0895.0895.08-0.41%
Jun 18, 202695.4795.4795.4795.4795.470.47%
Jun 17, 202695.0295.0295.0295.0295.02-0.93%
Jun 16, 202695.9195.9195.9195.9195.91-0.21%
Jun 15, 202696.1196.1196.1196.1196.110.63%
Jun 12, 202695.5195.5195.5195.5195.510.48%
Jun 11, 202695.0595.0595.0595.0595.051.30%
Jun 10, 202693.8393.8393.8393.8393.83-1.19%
Jun 9, 202694.9694.9694.9694.9694.960.85%
Jun 8, 202694.1694.1694.1694.1694.160.02%
Jun 5, 202694.1494.1494.1494.1494.14-1.18%
Jun 4, 202695.2695.2695.2695.2695.260.23%
Jun 3, 202695.0495.0495.0495.0495.04-0.42%
Jun 2, 202695.4495.4495.4495.4495.440.32%
Jun 1, 202695.1495.1495.1495.1495.14-0.42%
May 29, 202695.5495.5495.5495.5495.540.27%
May 28, 202695.2895.2895.2895.2895.280.51%
May 27, 202694.8094.8094.8094.8094.80-0.11%
May 26, 202694.9094.9094.9094.9094.900.29%
May 22, 202694.6394.6394.6394.6394.630.94%
May 21, 202693.7593.7593.7593.7593.750.07%
May 20, 202693.6893.6893.6893.6893.680.71%
May 19, 202693.0293.0293.0293.0293.02-0.28%
May 18, 202693.2893.2893.2893.2893.280.65%
May 15, 202692.6892.6892.6892.6892.68-0.63%
May 14, 202693.2793.2793.2793.2793.270.61%
May 13, 202692.7092.7092.7092.7092.70-0.05%
May 12, 202692.7592.7592.7592.7592.750.18%
May 11, 202692.5892.5892.5892.5892.58-0.09%
May 8, 202692.6692.6692.6692.6692.66-0.24%
May 7, 202692.8892.8892.8892.8892.88-0.63%
May 6, 202693.4793.4793.4793.4793.470.74%
May 5, 202692.7892.7892.7892.7892.780.48%
May 4, 202692.3492.3492.3492.3492.34-0.81%
May 1, 202693.0993.0993.0993.0993.09-0.28%
Apr 30, 202693.3593.3593.3593.3593.351.06%
Apr 29, 202692.3792.3792.3792.3792.370.20%
Apr 28, 202692.1992.1992.1992.1992.19-0.34%
Apr 27, 202692.5092.5092.5092.5092.50-0.30%