Canada markets open in 2 hours 6 minutes

Hartford Dividend and Growth HLS IB (HDGBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.60+0.20 (+0.85%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202423.6023.6023.6023.6023.60-
May 01, 202423.4023.4023.4023.4023.40-
Apr 30, 202423.4023.4023.4023.4023.40-
Apr 29, 202423.7123.7123.7123.7123.71-
Apr 26, 202423.6623.6623.6623.6623.66-
Apr 25, 202423.5723.5723.5723.5723.57-
Apr 24, 202423.6523.6523.6523.6523.65-
Apr 23, 202423.5923.5923.5923.5923.59-
Apr 22, 202423.4123.4123.4123.4123.41-
Apr 19, 202423.2123.2123.2123.2123.21-
Apr 18, 202423.0723.0723.0723.0723.07-
Apr 17, 202423.0723.0723.0723.0723.07-
Apr 16, 202423.0723.0723.0723.0723.07-
Apr 15, 202423.1823.1823.1823.1823.18-
Apr 12, 202423.3123.3123.3123.3123.31-
Apr 11, 202423.6623.6623.6623.6623.66-
Apr 10, 202423.6023.6023.6023.6023.60-
Apr 09, 202423.9223.9223.9223.9223.92-
Apr 08, 202423.8223.8223.8223.8223.82-
Apr 05, 202423.7823.7823.7823.7823.78-
Apr 04, 202423.6423.6423.6423.6423.64-
Apr 03, 202423.8723.8723.8723.8723.87-
Apr 02, 202423.8923.8923.8923.8923.89-
Apr 01, 202424.0324.0324.0324.0324.03-
Mar 28, 202424.0624.0624.0624.0624.06-
Mar 27, 202424.0124.0124.0124.0124.01-
Mar 26, 202423.6823.6823.6823.6823.68-
Mar 25, 202423.7023.7023.7023.7023.70-
Mar 22, 202423.7123.7123.7123.7123.71-
Mar 21, 202423.8023.8023.8023.8023.80-
Mar 20, 202423.6823.6823.6823.6823.68-
Mar 19, 202423.5023.5023.5023.5023.50-
Mar 18, 202423.4023.4023.4023.4023.40-
Mar 15, 202423.3123.3123.3123.3123.31-
Mar 14, 202423.3623.3623.3623.3623.36-
Mar 13, 202423.4223.4223.4223.4223.42-
Mar 12, 202423.3823.3823.3823.3823.38-
Mar 11, 202423.3323.3323.3323.3323.33-
Mar 08, 202423.2323.2323.2323.2323.23-
Mar 07, 202423.2523.2523.2523.2523.25-
Mar 06, 202423.0823.0823.0823.0823.08-
Mar 05, 202422.9722.9722.9722.9722.97-
Mar 04, 202423.1023.1023.1023.1023.10-
Mar 01, 202423.0823.0823.0823.0823.08-
Feb 29, 202423.0123.0123.0123.0123.01-
Feb 28, 202422.9022.9022.9022.9022.90-
Feb 27, 202422.9022.9022.9022.9022.90-
Feb 26, 202422.8022.8022.8022.8022.80-
Feb 23, 202422.9422.9422.9422.9422.94-
Feb 22, 202422.8822.8822.8822.8822.88-
Feb 21, 202422.7222.7222.7222.7222.72-
Feb 20, 202422.5722.5722.5722.5722.57-
Feb 16, 202422.6122.6122.6122.6122.61-
Feb 15, 202422.6922.6922.6922.6922.69-
Feb 14, 202422.4722.4722.4722.4722.47-
Feb 13, 202422.3522.3522.3522.3522.35-
Feb 12, 202422.6522.6522.6522.6522.65-
Feb 09, 202422.5922.5922.5922.5922.59-
Feb 08, 202422.5522.5522.5522.5522.55-
Feb 07, 202422.5822.5822.5822.5822.58-
Feb 06, 202422.5122.5122.5122.5122.51-
Feb 05, 202422.5722.5722.5722.5722.57-
Feb 02, 202422.5722.5722.5722.5722.57-
Feb 01, 202422.6022.6022.6022.6022.60-
Jan 31, 202422.4022.4022.4022.4022.40-
Jan 30, 202422.7422.7422.7422.7422.74-
Jan 29, 202422.7122.7122.7122.7122.71-
Jan 26, 202422.6222.6222.6222.6222.62-
Jan 25, 202422.6122.6122.6122.6122.61-
Jan 24, 202422.4122.4122.4122.4122.41-
Jan 23, 202422.4522.4522.4522.4522.45-
Jan 22, 202422.3922.3922.3922.3922.39-
Jan 19, 202422.3422.3422.3422.3422.34-
Jan 18, 202422.1422.1422.1422.1422.14-
Jan 17, 202422.0322.0322.0322.0322.03-
Jan 16, 202422.1922.1922.1922.1922.19-
Jan 12, 202422.3522.3522.3522.3522.35-
Jan 11, 202422.3222.3222.3222.3222.32-
Jan 10, 202422.3622.3622.3622.3622.36-
Jan 09, 202422.3622.3622.3622.3622.36-
Jan 08, 202422.4822.4822.4822.4822.48-
Jan 05, 202422.3122.3122.3122.3122.31-
Jan 04, 202422.2622.2622.2622.2622.26-
Jan 03, 202422.3122.3122.3122.3122.31-
Jan 02, 202422.4422.4422.4422.4422.44-
Dec 29, 202322.4222.4222.4222.4222.42-
Dec 28, 202322.4622.4622.4622.4622.46-
Dec 27, 202322.4522.4522.4522.4522.45-
Dec 26, 202322.4222.4222.4222.4222.42-
Dec 22, 202322.3222.3222.3222.3222.32-
Dec 22, 20230.288 Dividend
Dec 21, 202322.5322.5322.5322.5322.24-
Dec 20, 202322.2822.2822.2822.2822.00-
Dec 19, 202322.5522.5522.5522.5522.26-
Dec 18, 202322.3922.3922.3922.3922.10-
Dec 15, 202322.3422.3422.3422.3422.05-
Dec 14, 202322.4022.4022.4022.4022.11-
Dec 13, 202322.2422.2422.2422.2421.96-
Dec 12, 202321.9321.9321.9321.9321.65-
Dec 11, 202321.9021.9021.9021.9021.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...