Canada markets open in 7 hours 34 minutes

Hartford Dividend and Growth R3 (HDGRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.70+0.01 (+0.03%)
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202434.7034.7034.7034.7034.70-
Apr 30, 202434.6934.6934.6934.6934.69-
Apr 29, 202435.1535.1535.1535.1535.15-
Apr 26, 202435.0835.0835.0835.0835.08-
Apr 25, 202434.9434.9434.9434.9434.94-
Apr 24, 202435.0635.0635.0635.0635.06-
Apr 23, 202434.9834.9834.9834.9834.98-
Apr 22, 202434.7134.7134.7134.7134.71-
Apr 19, 202434.4334.4334.4334.4334.43-
Apr 18, 202434.2134.2134.2134.2134.21-
Apr 17, 202434.2134.2134.2134.2134.21-
Apr 16, 202434.2234.2234.2234.2234.22-
Apr 15, 202434.3834.3834.3834.3834.38-
Apr 12, 202434.5734.5734.5734.5734.57-
Apr 11, 202435.0835.0835.0835.0835.08-
Apr 10, 202435.0035.0035.0035.0035.00-
Apr 09, 202435.4735.4735.4735.4735.47-
Apr 08, 202435.3335.3335.3335.3335.33-
Apr 05, 202435.2735.2735.2735.2735.27-
Apr 04, 202435.0635.0635.0635.0635.06-
Apr 03, 202435.4135.4135.4135.4135.41-
Apr 02, 202435.4435.4435.4435.4435.44-
Apr 01, 202435.6435.6435.6435.6435.64-
Mar 28, 202435.6835.6835.6835.6835.68-
Mar 27, 202435.6235.6235.6235.6235.62-
Mar 26, 202435.1335.1335.1335.1335.13-
Mar 25, 202435.2535.2535.2535.2535.25-
Mar 22, 202435.2635.2635.2635.2635.26-
Mar 21, 202435.4135.4135.4135.4135.41-
Mar 20, 202435.2235.2235.2235.2235.22-
Mar 19, 202434.9534.9534.9534.9534.95-
Mar 18, 202434.8034.8034.8034.8034.80-
Mar 15, 202434.6734.6734.6734.6734.67-
Mar 14, 202434.7534.7534.7534.7534.75-
Mar 13, 202434.8434.8434.8434.8434.84-
Mar 12, 202434.7834.7834.7834.7834.78-
Mar 11, 202434.7034.7034.7034.7034.70-
Mar 08, 202434.5634.5634.5634.5634.56-
Mar 07, 202434.5834.5834.5834.5834.58-
Mar 06, 202434.3334.3334.3334.3334.33-
Mar 05, 202434.1834.1834.1834.1834.18-
Mar 04, 202434.3734.3734.3734.3734.37-
Mar 01, 202434.3334.3334.3334.3334.33-
Feb 29, 202434.2334.2334.2334.2334.23-
Feb 28, 202434.0634.0634.0634.0634.06-
Feb 27, 202434.0834.0834.0834.0834.08-
Feb 26, 202433.9333.9333.9333.9333.93-
Feb 23, 202434.1334.1334.1334.1334.13-
Feb 22, 202434.0534.0534.0534.0534.05-
Feb 21, 202433.8133.8133.8133.8133.81-
Feb 20, 202433.5933.5933.5933.5933.59-
Feb 16, 202433.6433.6433.6433.6433.64-
Feb 15, 202433.7633.7633.7633.7633.76-
Feb 14, 202433.4433.4433.4433.4433.44-
Feb 13, 202433.2533.2533.2533.2533.25-
Feb 12, 202433.7133.7133.7133.7133.71-
Feb 09, 202433.6233.6233.6233.6233.62-
Feb 08, 202433.5733.5733.5733.5733.57-
Feb 07, 202433.6033.6033.6033.6033.60-
Feb 06, 202433.5133.5133.5133.5133.51-
Feb 05, 202433.3733.3733.3733.3733.37-
Feb 02, 202433.6033.6033.6033.6033.60-
Feb 01, 202433.6433.6433.6433.6433.64-
Jan 31, 202433.3433.3433.3433.3433.34-
Jan 30, 202433.8533.8533.8533.8533.85-
Jan 29, 202433.8133.8133.8133.8133.81-
Jan 26, 202433.6833.6833.6833.6833.68-
Jan 25, 202433.6633.6633.6633.6633.66-
Jan 24, 202433.3733.3733.3733.3733.37-
Jan 23, 202433.4333.4333.4333.4333.43-
Jan 22, 202433.3433.3433.3433.3433.34-
Jan 19, 202433.2633.2633.2633.2633.26-
Jan 18, 202432.9732.9732.9732.9732.97-
Jan 17, 202432.8132.8132.8132.8132.81-
Jan 16, 202433.0433.0433.0433.0433.04-
Jan 12, 202433.2833.2833.2833.2833.28-
Jan 11, 202433.2433.2433.2433.2433.24-
Jan 10, 202433.3033.3033.3033.3033.30-
Jan 09, 202433.3033.3033.3033.3033.30-
Jan 08, 202433.4833.4833.4833.4833.48-
Jan 05, 202433.2233.2233.2233.2233.22-
Jan 04, 202433.1533.1533.1533.1533.15-
Jan 03, 202433.2233.2233.2233.2233.22-
Jan 02, 202433.4233.4233.4233.4233.42-
Dec 29, 202333.3933.3933.3933.3933.39-
Dec 28, 202333.4533.4533.4533.4533.45-
Dec 27, 202333.4333.4333.4333.4333.43-
Dec 27, 20230.154 Dividend
Dec 26, 202333.5533.5533.5533.5533.40-
Dec 22, 202333.4033.4033.4033.4033.25-
Dec 21, 202333.2833.2833.2833.2833.13-
Dec 20, 202332.9232.9232.9232.9232.77-
Dec 19, 202333.3133.3133.3133.3133.16-
Dec 18, 202333.0733.0733.0733.0732.92-
Dec 15, 202333.0133.0133.0133.0132.86-
Dec 14, 202333.0933.0933.0933.0932.94-
Dec 13, 202332.8632.8632.8632.8632.71-
Dec 12, 202332.4032.4032.4032.4032.25-
Dec 11, 202332.3632.3632.3632.3632.21-
Dec 11, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...