Hartford Dividend and Growth R5 (HDGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 27 June 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 26 June 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 25 June 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 24 June 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 21 June 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 20 June 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 18 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 17 June 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 14 June 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 13 June 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 12 June 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 11 June 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 10 June 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 07 June 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 06 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 05 June 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 04 June 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 03 June 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 31 May 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 30 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 29 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 28 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 24 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 23 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 22 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 21 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 20 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 17 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 16 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 15 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 14 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 13 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 10 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 09 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 08 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 07 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 06 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 03 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 02 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 01 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 30 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 29 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 26 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 25 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 24 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 23 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 22 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 19 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 18 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 17 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 16 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 15 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 12 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 11 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 10 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 09 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 08 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 05 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 04 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 03 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 02 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 01 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 28 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 27 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 26 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 26 Mar 2024 | 0.141 Dividend | |||||
| 25 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.65 | - |
| 22 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | - |
| 21 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.80 | - |
| 20 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.62 | - |
| 19 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.34 | - |
| 18 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.19 | - |
| 15 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | - |
| 14 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.14 | - |
| 13 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.22 | - |
| 12 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.16 | - |
| 11 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | - |
| 08 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.94 | - |
| 07 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.96 | - |
| 06 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.71 | - |
| 05 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.55 | - |
| 04 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.74 | - |
| 01 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.71 | - |
| 29 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.60 | - |
| 28 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.43 | - |
| 27 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.45 | - |
| 26 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.30 | - |
| 23 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.50 | - |
| 22 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.42 | - |
| 21 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.17 | - |
| 20 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.96 | - |
| 16 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.01 | - |
| 15 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.13 | - |
| 14 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.80 | - |
| 13 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.61 | - |
| 12 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | - |
| 09 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.98 | - |
| 08 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.93 | - |
| 07 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.