Nasdaq - Delayed Quote USD

Hartford Small Cap Growth HLS IB (HBSGX)

24.99
+0.28
+(1.13%)
At close: 8:04:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202524.9924.9924.9924.9924.99-
May 15, 202524.7124.7124.7124.7124.71-
May 14, 202524.5924.5924.5924.5924.59-
May 13, 202524.7424.7424.7424.7424.74-
May 12, 202524.5724.5724.5724.5724.57-
May 9, 202523.7123.7123.7123.7123.71-
May 8, 202523.8623.8623.8623.8623.86-
May 7, 202523.4123.4123.4123.4123.41-
May 6, 202523.4123.4123.4123.4123.41-
May 5, 202523.7723.7723.7723.7723.77-
May 2, 202523.9023.9023.9023.9023.90-
May 1, 202523.3523.3523.3523.3523.35-
Apr 30, 202523.2423.2423.2423.2423.24-
Apr 29, 202523.3123.3123.3123.3123.31-
Apr 28, 202523.1323.1323.1323.1323.13-
Apr 25, 202523.0523.0523.0523.0523.05-
Apr 24, 202523.0023.0023.0023.0023.00-
Apr 23, 202522.4522.4522.4522.4522.45-
Apr 22, 202521.9721.9721.9721.9721.97-
Apr 21, 202521.4521.4521.4521.4521.45-
Apr 17, 202522.0622.0622.0622.0622.06-
Apr 16, 202521.9221.9221.9221.9221.92-
Apr 15, 202522.2522.2522.2522.2522.25-
Apr 14, 202522.2922.2922.2922.2922.29-
Apr 11, 202522.0322.0322.0322.0322.03-
Apr 10, 202521.6921.6921.6921.6921.69-
Apr 9, 202522.6222.6222.6222.6222.62-
Apr 8, 202520.6520.6520.6520.6520.65-
Apr 7, 202521.2521.2521.2521.2521.25-
Apr 4, 202521.4221.4221.4221.4221.42-
Apr 3, 202522.5422.5422.5422.5422.54-
Apr 2, 202524.1124.1124.1124.1124.11-
Apr 1, 202523.6223.6223.6223.6223.62-
Mar 31, 202523.6023.6023.6023.6023.60-
Mar 28, 202523.8023.8023.8023.8023.80-
Mar 27, 202524.3024.3024.3024.3024.30-
Mar 26, 202524.4024.4024.4024.4024.40-
Mar 25, 202524.8024.8024.8024.8024.80-
Mar 24, 202524.9224.9224.9224.9224.92-
Mar 21, 202524.1924.1924.1924.1924.19-
Mar 20, 202524.3224.3224.3224.3224.32-
Mar 19, 202524.4824.4824.4824.4824.48-
Mar 18, 202524.0624.0624.0624.0624.06-
Mar 17, 202524.3824.3824.3824.3824.38-
Mar 14, 202524.0424.0424.0424.0424.04-
Mar 13, 202523.4623.4623.4623.4623.46-
Mar 12, 202523.9123.9123.9123.9123.91-
Mar 11, 202523.8123.8123.8123.8123.81-
Mar 10, 202523.5723.5723.5723.5723.57-
Mar 7, 202524.3424.3424.3424.3424.34-
Mar 6, 202524.3424.3424.3424.3424.34-
Mar 5, 202524.9924.9924.9924.9924.99-
Mar 4, 202524.6924.6924.6924.6924.69-
Mar 3, 202524.9024.9024.9024.9024.90-
Feb 28, 202525.7625.7625.7625.7625.76-
Feb 27, 202525.4625.4625.4625.4625.46-
Feb 26, 202526.0326.0326.0326.0326.03-
Feb 25, 202525.8425.8425.8425.8425.84-
Feb 24, 202525.9725.9725.9725.9725.97-
Feb 21, 202526.2026.2026.2026.2026.20-
Feb 20, 202527.1827.1827.1827.1827.18-
Feb 19, 202527.5227.5227.5227.5227.52-
Feb 18, 202527.5727.5727.5727.5727.57-
Feb 14, 202527.4127.4127.4127.4127.41-
Feb 13, 202527.3827.3827.3827.3827.38-
Feb 12, 202527.1227.1227.1227.1227.12-
Feb 11, 202527.2727.2727.2727.2727.27-
Feb 10, 202527.6427.6427.6427.6427.64-
Feb 7, 202527.6727.6727.6727.6727.67-
Feb 6, 202528.0928.0928.0928.0928.09-
Feb 5, 202528.3828.3828.3828.3828.38-
Feb 4, 202528.0828.0828.0828.0828.08-
Feb 3, 202527.7527.7527.7527.7527.75-
Jan 31, 202528.0628.0628.0628.0628.06-
Jan 30, 202528.2828.2828.2828.2828.28-
Jan 29, 202527.8527.8527.8527.8527.85-
Jan 28, 202527.8227.8227.8227.8227.82-
Jan 27, 202527.6127.6127.6127.6127.61-
Jan 24, 202528.2628.2628.2628.2628.26-
Jan 23, 202528.4728.4728.4728.4728.47-
Jan 22, 202528.3028.3028.3028.3028.30-
Jan 21, 202528.3128.3128.3128.3128.31-
Jan 17, 202527.8227.8227.8227.8227.82-
Jan 16, 202527.6927.6927.6927.6927.69-
Jan 15, 202527.5927.5927.5927.5927.59-
Jan 14, 202527.1527.1527.1527.1527.15-
Jan 13, 202526.9826.9826.9826.9826.98-
Jan 10, 202526.9926.9926.9926.9926.99-
Jan 8, 202527.5227.5227.5227.5227.52-
Jan 7, 202527.5827.5827.5827.5827.58-
Jan 6, 202527.7527.7527.7527.7527.75-
Jan 3, 202527.6527.6527.6527.6527.65-
Jan 2, 202527.1127.1127.1127.1127.11-
Dec 31, 202427.0927.0927.0927.0927.09-
Dec 30, 202427.0227.0227.0227.0227.02-
Dec 27, 202427.3227.3227.3227.3227.32-
Dec 26, 202427.7627.7627.7627.7627.76-
Dec 24, 202427.5727.5727.5727.5727.57-
Dec 23, 202427.3327.3327.3327.3327.33-
Dec 20, 202427.3527.3527.3527.3527.35-
Dec 19, 202427.1127.1127.1127.1127.11-
Dec 18, 202427.1627.1627.1627.1627.16-
Dec 17, 202428.3728.3728.3728.3728.37-
Dec 16, 202428.6928.6928.6928.6928.69-
Dec 13, 202428.4528.4528.4528.4528.45-
Dec 12, 202428.7428.7428.7428.7428.74-
Dec 11, 202429.1329.1329.1329.1329.13-
Dec 10, 202428.9228.9228.9228.9228.92-
Dec 9, 202429.0529.0529.0529.0529.05-
Dec 6, 202429.4029.4029.4029.4029.40-
Dec 5, 202429.2329.2329.2329.2329.23-
Dec 4, 202429.6429.6429.6429.6429.64-
Dec 3, 202429.4429.4429.4429.4429.44-
Dec 2, 202429.5229.5229.5229.5229.52-
Nov 29, 202429.4929.4929.4929.4929.49-
Nov 27, 202429.4129.4129.4129.4129.41-
Nov 26, 202429.5129.5129.5129.5129.51-
Nov 25, 202429.6529.6529.6529.6529.65-
Nov 22, 202429.1529.1529.1529.1529.15-
Nov 21, 202428.6528.6528.6528.6528.65-
Nov 20, 202428.1428.1428.1428.1428.14-
Nov 19, 202428.0628.0628.0628.0628.06-
Nov 18, 202427.6927.6927.6927.6927.69-
Nov 15, 202427.6027.6027.6027.6027.60-
Nov 14, 202428.1928.1928.1928.1928.19-
Nov 13, 202428.7028.7028.7028.7028.70-
Nov 12, 202428.9428.9428.9428.9428.94-
Nov 11, 202429.4129.4129.4129.4129.41-
Nov 8, 202429.0429.0429.0429.0429.04-
Nov 7, 202428.9028.9028.9028.9028.90-
Nov 6, 202428.8228.8228.8228.8228.82-
Nov 5, 202427.5527.5527.5527.5527.55-
Nov 4, 202427.1227.1227.1227.1227.12-
Nov 1, 202426.9126.9126.9126.9126.91-
Oct 31, 202426.6926.6926.6926.6926.69-
Oct 30, 202427.2627.2627.2627.2627.26-
Oct 29, 202427.4527.4527.4527.4527.45-
Oct 28, 202427.4327.4327.4327.4327.43-
Oct 25, 202427.1027.1027.1027.1027.10-
Oct 24, 202427.1727.1727.1727.1727.17-
Oct 23, 202427.0827.0827.0827.0827.08-
Oct 22, 202427.3427.3427.3427.3427.34-
Oct 21, 202427.5127.5127.5127.5127.51-
Oct 18, 202427.8527.8527.8527.8527.85-
Oct 17, 202427.9227.9227.9227.9227.92-
Oct 16, 202427.9527.9527.9527.9527.95-
Oct 15, 202427.5827.5827.5827.5827.58-
Oct 14, 202427.6727.6727.6727.6727.67-
Oct 11, 202427.4927.4927.4927.4927.49-
Oct 10, 202426.9626.9626.9626.9626.96-
Oct 9, 202427.1227.1227.1227.1227.12-
Oct 8, 202427.0527.0527.0527.0527.05-
Oct 7, 202426.9226.9226.9226.9226.92-
Oct 4, 202427.2027.2027.2027.2027.20-
Oct 3, 202426.8526.8526.8526.8526.85-
Oct 2, 202427.0627.0627.0627.0627.06-
Oct 1, 202427.1027.1027.1027.1027.10-
Sep 30, 202427.3927.3927.3927.3927.39-
Sep 27, 202427.3227.3227.3227.3227.32-
Sep 26, 202427.1627.1627.1627.1627.16-
Sep 25, 202427.0527.0527.0527.0527.05-
Sep 24, 202427.3927.3927.3927.3927.39-
Sep 23, 202427.3027.3027.3027.3027.30-
Sep 20, 202427.3627.3627.3627.3627.36-
Sep 19, 202427.5227.5227.5227.5227.52-
Sep 18, 202426.8926.8926.8926.8926.89-
Sep 17, 202426.8926.8926.8926.8926.89-
Sep 16, 202426.7426.7426.7426.7426.74-
Sep 13, 202426.6726.6726.6726.6726.67-
Sep 12, 202426.1126.1126.1126.1126.11-
Sep 11, 202425.8125.8125.8125.8125.81-
Sep 10, 202425.6225.6225.6225.6225.62-
Sep 9, 202425.7025.7025.7025.7025.70-
Sep 6, 202425.5025.5025.5025.5025.50-
Sep 5, 202425.9925.9925.9925.9925.99-
Sep 4, 202426.1726.1726.1726.1726.17-
Sep 3, 202426.1526.1526.1526.1526.15-
Aug 30, 202427.0227.0227.0227.0227.02-
Aug 29, 202426.8026.8026.8026.8026.80-
Aug 28, 202426.6126.6126.6126.6126.61-
Aug 27, 202426.8426.8426.8426.8426.84-
Aug 26, 202426.9626.9626.9626.9626.96-
Aug 23, 2024 0.025 Dividend
Aug 23, 202427.0327.0327.0327.0327.03-
Aug 22, 202426.3926.3926.3926.3926.36-
Aug 21, 202426.6726.6726.6726.6726.64-
Aug 20, 202426.2126.2126.2126.2126.19-
Aug 19, 202426.4026.4026.4026.4026.37-
Aug 16, 202426.1126.1126.1126.1126.09-
Aug 15, 202426.1026.1026.1026.1026.08-
Aug 14, 202425.4525.4525.4525.4525.43-
Aug 13, 202425.5325.5325.5325.5325.51-
Aug 12, 202425.1525.1525.1525.1525.13-
Aug 9, 202425.3225.3225.3225.3225.30-
Aug 8, 202425.3325.3325.3325.3325.31-
Aug 7, 202424.5724.5724.5724.5724.55-
Aug 6, 202424.9324.9324.9324.9324.91-
Aug 5, 202424.5724.5724.5724.5724.55-
Aug 2, 202425.3325.3325.3325.3325.31-
Aug 1, 202426.3426.3426.3426.3426.32-
Jul 31, 202426.9726.9726.9726.9726.94-
Jul 30, 202426.7526.7526.7526.7526.72-
Jul 29, 202426.8526.8526.8526.8526.82-
Jul 26, 202427.0227.0227.0227.0226.99-
Jul 25, 202426.6326.6326.6326.6326.60-
Jul 24, 202426.4326.4326.4326.4326.40-
Jul 23, 202427.0927.0927.0927.0927.06-
Jul 22, 202426.8826.8826.8826.8826.85-
Jul 19, 202426.4426.4426.4426.4426.41-
Jul 18, 202426.5726.5726.5726.5726.54-
Jul 17, 202427.0227.0227.0227.0226.99-
Jul 16, 202427.5827.5827.5827.5827.55-
Jul 15, 202426.8026.8026.8026.8026.77-
Jul 12, 202426.5126.5126.5126.5126.48-
Jul 11, 202426.2126.2126.2126.2126.19-
Jul 10, 202425.5325.5325.5325.5325.51-
Jul 9, 202425.3725.3725.3725.3725.35-
Jul 8, 202425.5225.5225.5225.5225.50-
Jul 5, 202425.3425.3425.3425.3425.32-
Jul 3, 202425.3825.3825.3825.3825.36-
Jul 2, 202425.3325.3325.3325.3325.31-
Jul 1, 202425.3325.3325.3325.3325.31-
Jun 28, 202425.5025.5025.5025.5025.48-
Jun 27, 202425.5325.5325.5325.5325.51-
Jun 26, 202425.2625.2625.2625.2625.24-
Jun 25, 202425.4125.4125.4125.4125.39-
Jun 24, 202425.4125.4125.4125.4125.39-
Jun 21, 202425.4725.4725.4725.4725.45-
Jun 20, 202425.3525.3525.3525.3525.33-
Jun 18, 202425.4825.4825.4825.4825.46-
Jun 17, 202425.3425.3425.3425.3425.32-
Jun 14, 202425.0825.0825.0825.0825.06-
Jun 13, 202425.5025.5025.5025.5025.48-
Jun 12, 202425.6525.6525.6525.6525.63-
Jun 11, 202425.2125.2125.2125.2125.19-
Jun 10, 202425.2725.2725.2725.2725.25-
Jun 7, 202425.0225.0225.0225.0225.00-
Jun 6, 202425.2225.2225.2225.2225.20-
Jun 5, 202425.3725.3725.3725.3725.35-
Jun 4, 202424.8324.8324.8324.8324.81-
Jun 3, 202425.0925.0925.0925.0925.07-
May 31, 202425.1625.1625.1625.1625.14-
May 30, 202425.0625.0625.0625.0625.04-
May 29, 202424.9324.9324.9324.9324.91-
May 28, 202425.2625.2625.2625.2625.24-
May 24, 202425.3025.3025.3025.3025.28-
May 23, 202424.9824.9824.9824.9824.96-
May 22, 202425.3125.3125.3125.3125.29-
May 21, 202425.4425.4425.4425.4425.42-
May 20, 202425.4925.4925.4925.4925.47-
May 17, 202425.3125.3125.3125.3125.29-

Related Tickers