Canada markets closed

Hartford Disciplined Equity HLS IB (HBGIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.81+0.12 (+0.55%)
At close: 06:26PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202421.6921.6921.6921.6921.69-
Jun 28, 202421.6321.6321.6321.6321.63-
Jun 27, 202421.7721.7721.7721.7721.77-
Jun 26, 202421.7521.7521.7521.7521.75-
Jun 25, 202421.7121.7121.7121.7121.71-
Jun 24, 202421.6321.6321.6321.6321.63-
Jun 21, 202421.7121.7121.7121.7121.71-
Jun 20, 202421.7421.7421.7421.7421.74-
Jun 18, 202421.7921.7921.7921.7921.79-
Jun 17, 202421.7521.7521.7521.7521.75-
Jun 14, 202421.5921.5921.5921.5921.59-
Jun 13, 202421.5821.5821.5821.5821.58-
Jun 12, 202421.5121.5121.5121.5121.51-
Jun 11, 202421.3921.3921.3921.3921.39-
Jun 10, 202421.3021.3021.3021.3021.30-
Jun 07, 202421.2321.2321.2321.2321.23-
Jun 06, 202421.2321.2321.2321.2321.23-
Jun 05, 202421.2121.2121.2121.2121.21-
Jun 04, 202420.9820.9820.9820.9820.98-
Jun 03, 202420.9420.9420.9420.9420.94-
May 31, 202420.8920.8920.8920.8920.89-
May 30, 202420.7220.7220.7220.7220.72-
May 29, 202420.8820.8820.8820.8820.88-
May 28, 202421.0421.0421.0421.0421.04-
May 24, 202421.0521.0521.0521.0521.05-
May 23, 202420.9320.9320.9320.9320.93-
May 22, 202421.0721.0721.0721.0721.07-
May 21, 202421.1121.1121.1121.1121.11-
May 20, 202421.0621.0621.0621.0621.06-
May 17, 202421.0421.0421.0421.0421.04-
May 16, 202420.9920.9920.9920.9920.99-
May 15, 202421.0421.0421.0421.0421.04-
May 14, 202420.8020.8020.8020.8020.80-
May 13, 202420.7020.7020.7020.7020.70-
May 10, 202420.7420.7420.7420.7420.74-
May 09, 202420.6920.6920.6920.6920.69-
May 08, 202420.6020.6020.6020.6020.60-
May 07, 202420.5820.5820.5820.5820.58-
May 06, 202420.5020.5020.5020.5020.50-
May 03, 202420.3020.3020.3020.3020.30-
May 02, 202420.0920.0920.0920.0920.09-
May 01, 202419.9319.9319.9319.9319.93-
Apr 30, 202420.0320.0320.0320.0320.03-
Apr 29, 202420.3220.3220.3220.3220.32-
Apr 26, 202420.3220.3220.3220.3220.32-
Apr 25, 202420.0820.0820.0820.0820.08-
Apr 24, 202420.1720.1720.1720.1720.17-
Apr 23, 202420.2020.2020.2020.2020.20-
Apr 22, 202419.9519.9519.9519.9519.95-
Apr 19, 202419.7819.7819.7819.7819.78-
Apr 18, 202419.9619.9619.9619.9619.96-
Apr 17, 202419.9819.9819.9819.9819.98-
Apr 16, 202420.0820.0820.0820.0820.08-
Apr 15, 202420.0720.0720.0720.0720.07-
Apr 12, 202420.2920.2920.2920.2920.29-
Apr 11, 202420.5920.5920.5920.5920.59-
Apr 10, 202420.4620.4620.4620.4620.46-
Apr 09, 202420.6020.6020.6020.6020.60-
Apr 08, 202420.6020.6020.6020.6020.60-
Apr 05, 202420.6220.6220.6220.6220.62-
Apr 04, 202420.3620.3620.3620.3620.36-
Apr 03, 202420.6020.6020.6020.6020.60-
Apr 02, 202420.5920.5920.5920.5920.59-
Apr 01, 202420.6920.6920.6920.6920.69-
Mar 28, 202420.7220.7220.7220.7220.72-
Mar 27, 202420.7020.7020.7020.7020.70-
Mar 26, 202420.5320.5320.5320.5320.53-
Mar 25, 202420.5920.5920.5920.5920.59-
Mar 22, 202420.6920.6920.6920.6920.69-
Mar 21, 202420.6820.6820.6820.6820.68-
Mar 20, 202420.6420.6420.6420.6420.64-
Mar 19, 202420.4620.4620.4620.4620.46-
Mar 18, 202420.3320.3320.3320.3320.33-
Mar 15, 202420.2220.2220.2220.2220.22-
Mar 14, 202420.3620.3620.3620.3620.36-
Mar 13, 202420.3620.3620.3620.3620.36-
Mar 12, 202420.3720.3720.3720.3720.37-
Mar 11, 202420.1420.1420.1420.1420.14-
Mar 08, 202420.1820.1820.1820.1820.18-
Mar 07, 202420.3120.3120.3120.3120.31-
Mar 06, 202420.0920.0920.0920.0920.09-
Mar 05, 202420.0320.0320.0320.0320.03-
Mar 04, 202420.2420.2420.2420.2420.24-
Mar 01, 202420.2820.2820.2820.2820.28-
Feb 29, 202420.1220.1220.1220.1220.12-
Feb 28, 202420.0320.0320.0320.0320.03-
Feb 27, 202420.0720.0720.0720.0720.07-
Feb 26, 202420.0420.0420.0420.0420.04-
Feb 23, 202420.1220.1220.1220.1220.12-
Feb 22, 202420.1120.1120.1120.1120.11-
Feb 21, 202419.6719.6719.6719.6719.67-
Feb 20, 202419.6119.6119.6119.6119.61-
Feb 16, 202419.7419.7419.7419.7419.74-
Feb 15, 202419.8119.8119.8119.8119.81-
Feb 14, 202419.7119.7119.7119.7119.71-
Feb 13, 202419.5119.5119.5119.5119.51-
Feb 12, 202419.7319.7319.7319.7319.73-
Feb 09, 202419.7819.7819.7819.7819.78-
Feb 08, 202419.6519.6519.6519.6519.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...