Nasdaq - Delayed Quote USD

Hartford Dividend and Growth R5 (HDGTX)

35.26
+0.09
+(0.26%)
At close: 8:04:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202535.2635.2635.2635.2635.26-
Jun 2, 202535.1735.1735.1735.1735.17-
May 30, 202535.1435.1435.1435.1435.14-
May 29, 202535.0635.0635.0635.0635.06-
May 28, 202534.9234.9234.9234.9234.92-
May 27, 202535.1435.1435.1435.1435.14-
May 23, 202534.5634.5634.5634.5634.56-
May 22, 202534.7034.7034.7034.7034.70-
May 21, 202534.8334.8334.8334.8334.83-
May 20, 202535.3935.3935.3935.3935.39-
May 19, 202535.4135.4135.4135.4135.41-
May 16, 202535.2635.2635.2635.2635.26-
May 15, 202534.9834.9834.9834.9834.98-
May 14, 202534.6834.6834.6834.6834.68-
May 13, 202534.8034.8034.8034.8034.80-
May 12, 202534.9734.9734.9734.9734.97-
May 9, 202534.2234.2234.2234.2234.22-
May 8, 202534.2634.2634.2634.2634.26-
May 7, 202534.0934.0934.0934.0934.09-
May 6, 202534.0934.0934.0934.0934.09-
May 5, 202534.4234.4234.4234.4234.42-
May 2, 202534.4834.4834.4834.4834.48-
May 1, 202533.9433.9433.9433.9433.94-
Apr 30, 202533.8833.8833.8833.8833.88-
Apr 29, 202533.8233.8233.8233.8233.82-
Apr 28, 202533.7133.7133.7133.7133.71-
Apr 25, 202533.6033.6033.6033.6033.60-
Apr 24, 202533.6233.6233.6233.6233.62-
Apr 23, 202533.1133.1133.1133.1133.11-
Apr 22, 202532.8332.8332.8332.8332.83-
Apr 21, 202532.1232.1232.1232.1232.12-
Apr 17, 202532.7632.7632.7632.7632.76-
Apr 16, 202532.8832.8832.8832.8832.88-
Apr 15, 202533.3233.3233.3233.3233.32-
Apr 14, 202533.3433.3433.3433.3433.34-
Apr 11, 202533.0233.0233.0233.0233.02-
Apr 10, 202532.4432.4432.4432.4432.44-
Apr 9, 202533.2733.2733.2733.2733.27-
Apr 8, 202531.1731.1731.1731.1731.17-
Apr 7, 202531.4931.4931.4931.4931.49-
Apr 4, 202531.8231.8231.8231.8231.82-
Apr 3, 202533.7533.7533.7533.7533.75-
Apr 2, 202534.9234.9234.9234.9234.92-
Apr 1, 202534.7834.7834.7834.7834.78-
Mar 31, 202534.7634.7634.7634.7634.76-
Mar 28, 202534.4234.4234.4234.4234.42-
Mar 27, 2025 0.129 Dividend
Mar 27, 202534.8434.8434.8434.8434.84-
Mar 26, 202535.0335.0335.0335.0334.90-
Mar 25, 202535.0835.0835.0835.0834.95-
Mar 24, 202535.0635.0635.0635.0634.93-
Mar 21, 202534.6934.6934.6934.6934.56-
Mar 20, 202534.8134.8134.8134.8134.68-
Mar 19, 202534.9234.9234.9234.9234.79-
Mar 18, 202534.7134.7134.7134.7134.58-
Mar 17, 202534.7834.7834.7834.7834.65-
Mar 14, 202534.4334.4334.4334.4334.30-
Mar 13, 202533.8533.8533.8533.8533.73-
Mar 12, 202534.1334.1334.1334.1334.00-
Mar 11, 202534.2734.2734.2734.2734.14-
Mar 10, 202534.6834.6834.6834.6834.55-
Mar 7, 202535.2835.2835.2835.2835.15-
Mar 6, 202535.1035.1035.1035.1034.97-
Mar 5, 202535.3835.3835.3835.3835.25-
Mar 4, 202535.0835.0835.0835.0834.95-
Mar 3, 202535.5835.5835.5835.5835.45-
Feb 28, 202535.7435.7435.7435.7435.61-
Feb 27, 202535.2935.2935.2935.2935.16-
Feb 26, 202535.5235.5235.5235.5235.39-
Feb 25, 202535.6935.6935.6935.6935.56-
Feb 24, 202535.7335.7335.7335.7335.60-
Feb 21, 202535.7335.7335.7335.7335.60-
Feb 20, 202536.1736.1736.1736.1736.04-
Feb 19, 202536.2136.2136.2136.2136.08-
Feb 18, 202536.0136.0136.0136.0135.88-
Feb 14, 202535.8935.8935.8935.8935.76-
Feb 13, 202535.9635.9635.9635.9635.83-
Feb 12, 202535.7835.7835.7835.7835.65-
Feb 11, 202535.8835.8835.8835.8835.75-
Feb 10, 202535.7335.7335.7335.7335.60-
Feb 7, 202535.6735.6735.6735.6735.54-
Feb 6, 202535.9435.9435.9435.9435.81-
Feb 5, 202535.9135.9135.9135.9135.78-
Feb 4, 202535.8635.8635.8635.8635.73-
Feb 3, 202535.8035.8035.8035.8035.67-
Jan 31, 202535.9535.9535.9535.9535.82-
Jan 30, 202536.1036.1036.1036.1035.97-
Jan 29, 202535.8835.8835.8835.8835.75-
Jan 28, 202535.9335.9335.9335.9335.80-
Jan 27, 202536.0636.0636.0636.0635.93-
Jan 24, 202535.8235.8235.8235.8235.69-
Jan 23, 202535.9135.9135.9135.9135.78-
Jan 22, 202535.6635.6635.6635.6635.53-
Jan 21, 202535.7635.7635.7635.7635.63-
Jan 17, 202535.4235.4235.4235.4235.29-
Jan 16, 202535.2435.2435.2435.2435.11-
Jan 15, 202535.1835.1835.1835.1835.05-
Jan 14, 202534.7334.7334.7334.7334.60-
Jan 13, 202534.5334.5334.5334.5334.40-
Jan 10, 202534.3034.3034.3034.3034.17-
Jan 8, 202534.7234.7234.7234.7234.59-
Jan 7, 202534.6334.6334.6334.6334.50-
Jan 6, 202534.6634.6634.6634.6634.53-
Jan 3, 202534.6434.6434.6434.6434.51-
Jan 2, 202534.4234.4234.4234.4234.29-
Dec 31, 202434.4934.4934.4934.4934.36-
Dec 30, 202434.4834.4834.4834.4834.35-
Dec 27, 2024 0.241 Dividend
Dec 27, 202434.8034.8034.8034.8034.67-
Dec 26, 202435.2535.2535.2535.2534.88-
Dec 24, 202435.2235.2235.2235.2234.85-
Dec 23, 202434.9634.9634.9634.9634.59-
Dec 20, 202434.8434.8434.8434.8434.47-
Dec 19, 202434.4534.4534.4534.4534.09-
Dec 18, 202434.4834.4834.4834.4834.12-
Dec 17, 202435.3435.3435.3435.3434.97-
Dec 16, 202435.4535.4535.4535.4535.08-
Dec 13, 202435.5535.5535.5535.5535.18-
Dec 12, 202435.6535.6535.6535.6535.28-
Dec 11, 2024 0 Dividend
Dec 11, 202435.8535.8535.8535.8535.47-
Dec 11, 2024 3.05 Capital Gains
Dec 10, 202438.9038.9038.9038.9035.47-
Dec 9, 202438.9938.9938.9938.9935.55-
Dec 6, 202439.1139.1139.1139.1135.66-
Dec 5, 202439.2439.2439.2439.2435.78-
Dec 4, 202439.2839.2839.2839.2835.82-
Dec 3, 202439.3139.3139.3139.3135.84-
Dec 2, 202439.4839.4839.4839.4836.00-
Nov 29, 202439.6139.6139.6139.6136.12-
Nov 27, 202439.5039.5039.5039.5036.02-
Nov 26, 202439.4639.4639.4639.4635.98-
Nov 25, 202439.4039.4039.4039.4035.93-
Nov 22, 202439.1439.1439.1439.1435.69-
Nov 21, 202438.9738.9738.9738.9735.53-
Nov 20, 202438.7238.7238.7238.7235.31-
Nov 19, 202438.7138.7138.7138.7135.30-
Nov 18, 202438.8738.8738.8738.8735.44-
Nov 15, 202438.7038.7038.7038.7035.29-
Nov 14, 202438.9038.9038.9038.9035.47-
Nov 13, 202439.0439.0439.0439.0435.60-
Nov 12, 202439.0439.0439.0439.0435.60-
Nov 11, 202439.2739.2739.2739.2735.81-
Nov 8, 202439.1239.1239.1239.1235.67-
Nov 7, 202439.0639.0639.0639.0635.62-
Nov 6, 202439.0239.0239.0239.0235.58-
Nov 5, 202438.2438.2438.2438.2434.87-
Nov 4, 202438.1038.1038.1038.1034.74-
Nov 1, 202438.1438.1438.1438.1434.78-
Oct 31, 202438.1838.1838.1838.1834.81-
Oct 30, 202438.5338.5338.5338.5335.13-
Oct 29, 202438.5238.5238.5238.5235.12-
Oct 28, 202438.6638.6638.6638.6635.25-
Oct 25, 202438.5138.5138.5138.5135.12-
Oct 24, 202438.7338.7338.7338.7335.32-
Oct 23, 202438.7738.7738.7738.7735.35-
Oct 22, 202438.9138.9138.9138.9135.48-
Oct 21, 202438.8838.8838.8838.8835.45-
Oct 18, 202439.1839.1839.1839.1835.73-
Oct 17, 202439.1039.1039.1039.1035.65-
Oct 16, 202439.1739.1739.1739.1735.72-
Oct 15, 202438.8838.8838.8838.8835.45-
Oct 14, 202439.0339.0339.0339.0335.59-
Oct 11, 202438.7338.7338.7338.7335.32-
Oct 10, 202438.3238.3238.3238.3234.94-
Oct 9, 202438.4638.4638.4638.4635.07-
Oct 8, 202438.1938.1938.1938.1934.82-
Oct 7, 202438.1738.1738.1738.1734.81-
Oct 4, 202438.4838.4838.4838.4835.09-
Oct 3, 202438.2638.2638.2638.2634.89-
Oct 2, 202438.4638.4638.4638.4635.07-
Oct 1, 202438.4338.4338.4338.4335.04-
Sep 30, 202438.6038.6038.6038.6035.20-
Sep 27, 202438.5138.5138.5138.5135.12-
Sep 26, 2024 0.11 Dividend
Sep 26, 202438.3938.3938.3938.3935.01-
Sep 25, 202438.2238.2238.2238.2234.75-
Sep 24, 202438.3938.3938.3938.3934.91-
Sep 23, 202438.4038.4038.4038.4034.91-
Sep 20, 202438.3338.3338.3338.3334.85-
Sep 19, 202438.3838.3838.3838.3834.90-
Sep 18, 202438.0038.0038.0038.0034.55-
Sep 17, 202438.1238.1238.1238.1234.66-
Sep 16, 202438.1138.1138.1138.1134.65-
Sep 13, 202437.8737.8737.8737.8734.43-
Sep 12, 202437.5737.5737.5737.5734.16-
Sep 11, 202437.5137.5137.5137.5134.10-
Sep 10, 202437.4637.4637.4637.4634.06-
Sep 9, 202437.5337.5337.5337.5334.12-
Sep 6, 202437.2337.2337.2337.2333.85-
Sep 5, 202437.7237.7237.7237.7234.30-
Sep 4, 202437.9037.9037.9037.9034.46-
Sep 3, 202437.9037.9037.9037.9034.46-
Aug 30, 202438.3938.3938.3938.3934.91-
Aug 29, 202438.1738.1738.1738.1734.70-
Aug 28, 202438.0038.0038.0038.0034.55-
Aug 27, 202438.0638.0638.0638.0634.60-
Aug 26, 202438.0338.0338.0338.0334.58-
Aug 23, 202437.9837.9837.9837.9834.53-
Aug 22, 202437.5937.5937.5937.5934.18-
Aug 21, 202437.6837.6837.6837.6834.26-
Aug 20, 202437.5337.5337.5337.5334.12-
Aug 19, 202437.6137.6137.6137.6134.20-
Aug 16, 202437.3437.3437.3437.3433.95-
Aug 15, 202437.2437.2437.2437.2433.86-
Aug 14, 202436.8136.8136.8136.8133.47-
Aug 13, 202436.7436.7436.7436.7433.40-
Aug 12, 202436.4036.4036.4036.4033.10-
Aug 9, 202436.4936.4936.4936.4933.18-
Aug 8, 202436.4336.4336.4336.4333.12-
Aug 7, 202435.9435.9435.9435.9432.68-
Aug 6, 202436.0236.0236.0236.0232.75-
Aug 5, 202435.7935.7935.7935.7932.54-
Aug 2, 202436.7236.7236.7236.7233.39-
Aug 1, 202437.2237.2237.2237.2233.84-
Jul 31, 202437.5437.5437.5437.5434.13-
Jul 30, 202437.3937.3937.3937.3934.00-
Jul 29, 202437.2637.2637.2637.2633.88-
Jul 26, 202437.2037.2037.2037.2033.82-
Jul 25, 202436.8036.8036.8036.8033.46-
Jul 24, 202436.8036.8036.8036.8033.46-
Jul 23, 202437.2437.2437.2437.2433.86-
Jul 22, 202437.4037.4037.4037.4034.00-
Jul 19, 202437.1937.1937.1937.1933.81-
Jul 18, 202437.5237.5237.5237.5234.11-
Jul 17, 202437.8637.8637.8637.8634.42-
Jul 16, 202437.8237.8237.8237.8234.39-
Jul 15, 202437.4037.4037.4037.4034.00-
Jul 12, 202437.2837.2837.2837.2833.90-
Jul 11, 202437.1237.1237.1237.1233.75-
Jul 10, 202436.9936.9936.9936.9933.63-
Jul 9, 202436.6536.6536.6536.6533.32-
Jul 8, 202436.7036.7036.7036.7033.37-
Jul 5, 202436.7136.7136.7136.7133.38-
Jul 3, 202436.7136.7136.7136.7133.38-
Jul 2, 202436.6236.6236.6236.6233.30-
Jul 1, 202436.4536.4536.4536.4533.14-
Jun 28, 202436.4536.4536.4536.4533.14-
Jun 27, 202436.4836.4836.4836.4833.17-
Jun 26, 2024 0.115 Dividend
Jun 26, 202436.5136.5136.5136.5133.20-
Jun 25, 202436.7936.7936.7936.7933.35-
Jun 24, 202436.9636.9636.9636.9633.50-
Jun 21, 202436.7336.7336.7336.7333.29-
Jun 20, 202436.7236.7236.7236.7233.28-
Jun 18, 202436.6536.6536.6536.6533.22-
Jun 17, 202436.5736.5736.5736.5733.15-
Jun 14, 202436.3636.3636.3636.3632.96-
Jun 13, 202436.5036.5036.5036.5033.08-
Jun 12, 202436.6136.6136.6136.6133.18-
Jun 11, 202436.5136.5136.5136.5133.09-
Jun 10, 202436.5936.5936.5936.5933.16-
Jun 7, 202436.5236.5236.5236.5233.10-
Jun 6, 202436.6536.6536.6536.6533.22-
Jun 5, 202436.7236.7236.7236.7233.28-
Jun 4, 202436.5736.5736.5736.5733.15-

Related Tickers

PVIVX Paradigm Micro-Cap
46.98
+3.46%
 
RYSIX Rydex Electronics Inv
410.85
+3.00%
 
RYSAX Rydex Electronics H
360.18
+3.00%
 
RYELX Rydex Electronics A
371.96
+3.00%
 
FIKGX Fidelity Advisor Semiconductors Z
89.22
+2.93%
 
FELTX Fidelity Advisor Semiconductors M
75.54
+2.93%
 
FELIX Fidelity Advisor Semiconductors I
88.90
+2.93%
 
FELAX Fidelity Advisor Semiconductors A
81.54
+2.93%
 
FELCX Fidelity Advisor Semiconductors C
63.56
+2.91%
 
FSELX Fidelity Select Semiconductors
31.58
+2.87%
 
UMPIX ProFunds UltraMid Cap Fund
59.93
+2.44%
 
UMPSX ProFunds UltraMid Cap Fund
46.06
+2.42%
 
WWSAX TETON Westwood SmallCap Equity A
19.43
+2.26%
 
WESCX TETON Westwood SmallCap Equity AAA
20.76
+2.22%
 
WWSIX TETON Westwood SmallCap Equity I
21.75
+2.21%
 
BUIOX Buffalo Early Stage Growth Instl
15.46
+2.11%
 
HWSZX Hotchkis & Wiley Small Cap Value Z
69.02
+2.03%
 
LFSFX Lord Abbett Focused Small Cap Value F
26.85
+2.01%
 
LFVCX Lord Abbett Focused Small Cap Value C
25.37
+2.01%
 
FCVTX Fidelity Advisor Small Cap Value M
17.84
+2.00%
 
FCVCX Fidelity Advisor Small Cap Value C
15.32
+2.00%
 
FCPVX Fidelity Small Cap Value Fund
19.47
+1.99%
 
FCVIX Fidelity Advisor Small Cap Value I
19.47
+1.99%
 
FIKNX Fidelity Advisor Small Cap Value Z
19.49
+1.99%
 
LMVVX Lord Abbett Focused Small Cap Value R5
26.69
+1.99%
 
LMVOX Lord Abbett Focused Small Cap Value F3
26.78
+1.98%
 
LMVWX Lord Abbett Focused Small Cap Value R6
26.78
+1.98%
 
LFVAX Lord Abbett Focused Small Cap Value A
24.21
+1.98%
 
CSMIX Columbia Small Cap Value I A
41.31
+1.97%
 
NEAGX Needham Aggressive Growth Retail
47.51
+1.97%
 
PHLAX PGIM Jennison Health Sciences A
31.57
0.00%
 
CSVRX Columbia Small Cap Value I R
40.91
+1.97%
 
PHLQX PGIM Jennison Health Sciences R6
40.92
0.00%
 
NEAIX Needham Aggressive Growth Institutional
50.27
+1.97%
 
PJHRX PGIM Jennison Health Sciences R
29.07
0.00%
 
PHSZX PGIM Jennison Health Sciences Z
40.50
0.00%
 
CSVYX Columbia Small Cap Value I Inst3
49.34
+1.96%
 
CSCQX Columbia Small Cap Value I S
48.84
+1.96%
 
CSCZX Columbia Small Cap Value I Inst
48.84
+1.96%
 
FCVAX Fidelity Advisor Small Cap Value A
18.75
+1.96%
 
CUURX Columbia Small Cap Value I Inst2
51.14
+1.95%
 
MMEYX Victory Integrity Discovery Y
44.92
+1.95%
 
MMMMX Victory Integrity Discovery Member
39.24
+1.95%
 
SHGTX Columbia Seligman Global Tech A
70.12
+1.95%
 
CGTYX Columbia Seligman Global Tech Inst3
73.40
+1.94%
 
SGTTX Columbia Seligman Global Tech Inst2
74.08
+1.94%
 
CSGZX Columbia Seligman Global Tech Inst
73.23
+1.93%
 
CSGAX Columbia Seligman Global Technology S
73.24
+1.93%
 
SGTRX Columbia Seligman Global Tech R
64.69
+1.92%
 
BIPIX ProFunds Biotechnology UltraSector Fund
38.45
+1.91%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.98
+1.89%
 
SCMIX Columbia Seligman Tech & Info Inst2
144.27
+1.86%
 
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.89
+1.86%
 
CCIFX Columbia Seligman Technology And Info S
142.92
+1.86%
 
CCIZX Columbia Seligman Tech & Info Inst
142.92
+1.86%
 
CCOYX Columbia Seligman Technology and Information Fund
142.38
+1.86%
 
SCIRX Columbia Seligman Tech & Info R
106.95
+1.86%
 
SLMCX Columbia Seligman Tech & Info A
119.77
+1.85%
 
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.64
+1.83%
 
DHTYX Diamond Hill Select Fund
23.90
+1.83%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
123.45
+1.83%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
124.02
+1.83%
 
FTZIX FullerThaler Behavrl Uncnstd Eq
52.01
+1.82%
 
FTZFX FullerThaler Behvrll Uncnstd Eq R6
52.08
+1.82%
 
FSPTX Fidelity Select Technology
35.50
+1.81%
 
DHLTX Diamond Hill Select I
23.75
+1.80%
 
DHTAX Diamond Hill Select Fund
23.34
+1.79%
 
DFDSX DF Dent Small Cap Growth Investor
23.49
+1.78%
 
FIKHX Fidelity Advisor Technology Z
134.63
+1.75%
 
FTVAX FullerThaler Behav Md-Cp Val A
33.11
+1.75%
 
FATIX Fidelity Advisor Technology Fund
134.61
+1.75%
 
FTHCX Fidelity Advisor Technology C
83.34
+1.75%
 
FATEX Fidelity Advisor Technology Fund
106.14
+1.74%
 
FADTX Fidelity Advisor Technology A
118.02
+1.74%
 
FTVCX FullerThaler Behav Md-Cp Val C
32.84
+1.73%
 
ENPIX ProFunds UltraSector Energy Fund
37.09
+1.73%
 
ENPSX ProFunds UltraSector Energy Fund
31.36
+1.72%
 
CCALX Conestoga Small Cap Institutional
74.34
+1.71%
 
VLNPX Voya Small Cap Growth R6
39.52
+1.70%
 
TCMSX Voya Small Cap Growth I
39.45
+1.68%
 
DNDGX Dunham Small Cap Growth Fund
19.43
+1.67%
 
RYAVX Rydex S&P MidCap 400 Pure Value H
70.47
+1.66%
 
DGIFX Disciplined Growth Investors
23.90
+1.66%
 
RYMVX Rydex S&P MidCap 400 Pure Value A
70.58
+1.66%
 
FIMPX Nuveen Small Cap Growth Opp I
34.42
+1.65%
 
RYMMX Rydex S&P MidCap 400 Pure Value C
56.06
+1.65%
 
DSCPX Davenport Small Cap Focus Fund
16.10
+1.64%
 
FCDCX Fidelity Stock Selector Small Cap Fund
29.18
+1.64%
 
FCDAX Fidelity Stock Selector Small Cap Fund
34.24
+1.63%
 
SSCDX Sit Small Cap Dividend Growth I
16.83
+1.63%
 
FDSCX Fidelity Stock Selector Small Cap
35.58
+1.63%
 
QASCX Federated Hermes MDT Small Cap Core A
24.37
+1.63%
 
FCDTX Fidelity Stock Selector Small Cap Fund
32.55
+1.62%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
35.73
+1.62%
 
SNWAX Easterly Snow Small Cap Value A
57.07
+1.62%
 
SNWIX Easterly Snow Small Cap Value I
58.98
+1.62%
 
SNWRX Easterly Snow Capital Small Cap Value Fund
58.98
+1.62%
 
FCDIX Fidelity Stock Selector Small Cap Fund
35.77
+1.62%
 
RPMAX Reinhart Genesis PMV Investor
15.13
+1.61%
 
UPDDX Upright Growth & Income
19.64
+1.60%