Nasdaq - Delayed Quote
USD
Hartford Dividend and Growth A (IHGIX)
40.14
-0.28
(-0.69%)
At close: 8:08:25 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.14
40.14
40.14
40.14
40.14
-
Oct 29, 2026
40.42
40.42
40.42
40.42
40.42
-
Oct 28, 2026
40.12
40.12
40.12
40.12
40.12
-
Oct 27, 2026
40.04
40.04
40.04
40.04
40.04
-
Oct 26, 2026
40.03
40.03
40.03
40.03
40.03
-
Oct 23, 2026
39.89
39.89
39.89
39.89
39.89
-
Oct 22, 2026
40.04
40.04
40.04
40.04
40.04
-
Oct 21, 2026
39.91
39.91
39.91
39.91
39.91
-
Oct 20, 2026
39.81
39.81
39.81
39.81
39.81
-
Oct 19, 2026
39.48
39.48
39.48
39.48
39.48
-
Oct 16, 2026
39.50
39.50
39.50
39.50
39.50
-
Oct 15, 2026
39.57
39.57
39.57
39.57
39.57
-
Oct 14, 2026
39.25
39.25
39.25
39.25
39.25
-
Oct 13, 2026
39.33
39.33
39.33
39.33
39.33
-
Oct 12, 2026
39.38
39.38
39.38
39.38
39.38
-
Oct 9, 2026
39.25
39.25
39.25
39.25
39.25
-
Oct 8, 2026
38.86
38.86
38.86
38.86
38.86
-
Oct 7, 2026
38.78
38.78
38.78
38.78
38.78
-
Oct 6, 2026
38.87
38.87
38.87
38.87
38.87
-
Oct 5, 2026
38.56
38.56
38.56
38.56
38.56
-
Oct 2, 2026
38.41
38.41
38.41
38.41
38.41
-
Oct 1, 2026
38.15
38.15
38.15
38.15
38.15
-
Sep 30, 2026
38.22
38.22
38.22
38.22
38.22
-
Sep 29, 2026
38.41
38.41
38.41
38.41
38.41
-
Sep 28, 2026
0.073
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
38.58
38.58
38.58
38.58
38.58
-
Sep 25, 2026
38.98
38.98
38.98
38.98
38.91
-
Sep 24, 2026
38.73
38.73
38.73
38.73
38.66
-
Sep 23, 2026
38.80
38.80
38.80
38.80
38.73
-
Sep 22, 2026
39.03
39.03
39.03
39.03
38.96
-
Sep 21, 2026
39.19
39.19
39.19
39.19
39.12
-
Sep 18, 2026
38.90
38.90
38.90
38.90
38.83
-
Sep 17, 2026
39.05
39.05
39.05
39.05
38.98
-
Sep 16, 2026
38.74
38.74
38.74
38.74
38.67
-
Sep 15, 2026
39.10
39.10
39.10
39.10
39.03
-
Sep 14, 2026
39.29
39.29
39.29
39.29
39.22
-
Sep 11, 2026
39.31
39.31
39.31
39.31
39.24
-
Sep 10, 2026
38.94
38.94
38.94
38.94
38.87
-
Sep 9, 2026
39.07
39.07
39.07
39.07
39.00
-
Sep 8, 2026
39.38
39.38
39.38
39.38
39.31
-
Sep 4, 2026
39.63
39.63
39.63
39.63
39.56
-
Sep 3, 2026
39.91
39.91
39.91
39.91
39.84
-
Sep 2, 2026
39.54
39.54
39.54
39.54
39.47
-
Sep 1, 2026
39.38
39.38
39.38
39.38
39.31
-
Aug 31, 2026
39.55
39.55
39.55
39.55
39.48
-
Aug 28, 2026
39.88
39.88
39.88
39.88
39.81
-
Aug 27, 2026
39.72
39.72
39.72
39.72
39.65
-
Aug 26, 2026
39.82
39.82
39.82
39.82
39.75
-
Aug 25, 2026
39.75
39.75
39.75
39.75
39.68
-
Aug 24, 2026
39.69
39.69
39.69
39.69
39.62
-
Aug 21, 2026
39.51
39.51
39.51
39.51
39.44
-
Aug 20, 2026
39.39
39.39
39.39
39.39
39.32
-
Aug 19, 2026
39.63
39.63
39.63
39.63
39.56
-
Aug 18, 2026
39.37
39.37
39.37
39.37
39.30
-
Aug 17, 2026
39.33
39.33
39.33
39.33
39.26
-
Aug 14, 2026
39.71
39.71
39.71
39.71
39.64
-
Aug 13, 2026
39.73
39.73
39.73
39.73
39.66
-
Aug 12, 2026
39.69
39.69
39.69
39.69
39.62
-
Aug 11, 2026
39.69
39.69
39.69
39.69
39.62
-
Aug 10, 2026
39.82
39.82
39.82
39.82
39.75
-
Aug 7, 2026
39.76
39.76
39.76
39.76
39.69
-
Aug 6, 2026
39.52
39.52
39.52
39.52
39.45
-
Aug 5, 2026
39.58
39.58
39.58
39.58
39.51
-
Aug 4, 2026
39.58
39.58
39.58
39.58
39.51
-
Aug 3, 2026
39.22
39.22
39.22
39.22
39.15
-
Jul 31, 2026
38.83
38.83
38.83
38.83
38.76
-
Jul 30, 2026
38.54
38.54
38.54
38.54
38.47
-
Jul 29, 2026
38.12
38.12
38.12
38.12
38.05
-
Jul 28, 2026
38.63
38.63
38.63
38.63
38.56
-
Jul 27, 2026
38.32
38.32
38.32
38.32
38.25
-
Jul 24, 2026
38.15
38.15
38.15
38.15
38.08
-
Jul 23, 2026
37.92
37.92
37.92
37.92
37.85
-
Jul 22, 2026
38.16
38.16
38.16
38.16
38.09
-
Jul 21, 2026
37.98
37.98
37.98
37.98
37.91
-
Jul 20, 2026
37.93
37.93
37.93
37.93
37.86
-
Jul 17, 2026
38.10
38.10
38.10
38.10
38.03
-
Jul 16, 2026
38.33
38.33
38.33
38.33
38.26
-
Jul 15, 2026
38.04
38.04
38.04
38.04
37.97
-
Jul 14, 2026
37.84
37.84
37.84
37.84
37.77
-
Jul 13, 2026
38.00
38.00
38.00
38.00
37.93
-
Jul 10, 2026
37.99
37.99
37.99
37.99
37.92
-
Jul 9, 2026
38.02
38.02
38.02
38.02
37.95
-
Jul 8, 2026
37.88
37.88
37.88
37.88
37.81
-
Jul 7, 2026
38.21
38.21
38.21
38.21
38.14
-
Jul 6, 2026
38.11
38.11
38.11
38.11
38.04
-
Jul 2, 2026
38.09
38.09
38.09
38.09
38.02
-
Jul 1, 2026
37.59
37.59
37.59
37.59
37.52
-
Jun 30, 2026
37.44
37.44
37.44
37.44
37.37
-
Jun 29, 2026
37.42
37.42
37.42
37.42
37.35
-
Jun 26, 2026
0.08
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
37.28
37.28
37.28
37.28
37.21
-
Jun 25, 2026
37.33
37.33
37.33
37.33
37.18
-
Jun 24, 2026
37.18
37.18
37.18
37.18
37.03
-
Jun 23, 2026
37.11
37.11
37.11
37.11
36.96
-
Jun 22, 2026
37.29
37.29
37.29
37.29
37.14
-
Jun 18, 2026
37.29
37.29
37.29
37.29
37.14
-
Jun 17, 2026
37.10
37.10
37.10
37.10
36.95
-
Jun 16, 2026
37.59
37.59
37.59
37.59
37.44
-
Jun 15, 2026
37.61
37.61
37.61
37.61
37.46
-
Jun 12, 2026
37.39
37.39
37.39
37.39
37.24
-
Jun 11, 2026
37.12
37.12
37.12
37.12
36.97
-
Jun 10, 2026
36.62
36.62
36.62
36.62
36.47
-
Jun 9, 2026
37.05
37.05
37.05
37.05
36.90
-
Jun 8, 2026
36.89
36.89
36.89
36.89
36.74
-
Jun 5, 2026
36.97
36.97
36.97
36.97
36.82
-
Jun 4, 2026
37.54
37.54
37.54
37.54
37.39
-
Jun 3, 2026
37.19
37.19
37.19
37.19
37.04
-
Jun 2, 2026
37.42
37.42
37.42
37.42
37.27
-
Jun 1, 2026
37.36
37.36
37.36
37.36
37.21
-
May 29, 2026
37.52
37.52
37.52
37.52
37.37
-
May 28, 2026
37.26
37.26
37.26
37.26
37.11
-
May 27, 2026
37.20
37.20
37.20
37.20
37.05
-
May 26, 2026
37.19
37.19
37.19
37.19
37.04
-
May 22, 2026
37.08
37.08
37.08
37.08
36.93
-
May 21, 2026
36.70
36.70
36.70
36.70
36.55
-
May 20, 2026
36.57
36.57
36.57
36.57
36.42
-
May 19, 2026
36.27
36.27
36.27
36.27
36.12
-
May 18, 2026
36.52
36.52
36.52
36.52
36.37
-
May 15, 2026
36.34
36.34
36.34
36.34
36.19
-
May 14, 2026
36.65
36.65
36.65
36.65
36.50
-
May 13, 2026
36.42
36.42
36.42
36.42
36.27
-
May 12, 2026
36.41
36.41
36.41
36.41
36.26
-
May 11, 2026
36.50
36.50
36.50
36.50
36.35
-
May 8, 2026
36.45
36.45
36.45
36.45
36.30
-
May 7, 2026
36.28
36.28
36.28
36.28
36.13
-
May 6, 2026
36.58
36.58
36.58
36.58
36.43
-
May 5, 2026
36.23
36.23
36.23
36.23
36.08
-
May 4, 2026
35.97
35.97
35.97
35.97
35.83
-
May 1, 2026
36.16
36.16
36.16
36.16
36.01
-
Apr 30, 2026
36.20
36.20
36.20
36.20
36.05
-
Apr 29, 2026
35.62
35.62
35.62
35.62
35.48
-
Apr 28, 2026
35.33
35.33
35.33
35.33
35.19
-
Apr 27, 2026
35.44
35.44
35.44
35.44
35.30
-
Apr 24, 2026
35.47
35.47
35.47
35.47
35.33
-
Apr 23, 2026
35.50
35.50
35.50
35.50
35.36
-
Apr 22, 2026
35.49
35.49
35.49
35.49
35.35
-
Apr 21, 2026
35.31
35.31
35.31
35.31
35.17
-
Apr 20, 2026
35.42
35.42
35.42
35.42
35.28
-
Apr 17, 2026
35.49
35.49
35.49
35.49
35.35
-
Apr 16, 2026
35.13
35.13
35.13
35.13
34.99
-
Apr 15, 2026
35.05
35.05
35.05
35.05
34.91
-
Apr 14, 2026
35.08
35.08
35.08
35.08
34.94
-
Apr 13, 2026
34.90
34.90
34.90
34.90
34.76
-
Apr 10, 2026
34.52
34.52
34.52
34.52
34.38
-
Apr 9, 2026
34.77
34.77
34.77
34.77
34.63
-
Apr 8, 2026
34.70
34.70
34.70
34.70
34.56
-
Apr 7, 2026
33.86
33.86
33.86
33.86
33.72
-
Apr 6, 2026
33.85
33.85
33.85
33.85
33.71
-
Apr 2, 2026
33.63
33.63
33.63
33.63
33.50
-
Apr 1, 2026
33.55
33.55
33.55
33.55
33.42
-
Mar 31, 2026
33.37
33.37
33.37
33.37
33.24
-
Mar 30, 2026
32.69
32.69
32.69
32.69
32.56
-
Mar 27, 2026
0.091
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
32.81
32.81
32.81
32.81
32.68
-
Mar 26, 2026
33.40
33.40
33.40
33.40
33.18
-
Mar 25, 2026
33.73
33.73
33.73
33.73
33.50
-
Mar 24, 2026
33.51
33.51
33.51
33.51
33.28
-
Mar 23, 2026
33.50
33.50
33.50
33.50
33.27
-
Mar 20, 2026
33.24
33.24
33.24
33.24
33.02
-
Mar 19, 2026
33.65
33.65
33.65
33.65
33.42
-
Mar 18, 2026
33.64
33.64
33.64
33.64
33.41
-
Mar 17, 2026
34.19
34.19
34.19
34.19
33.96
-
Mar 16, 2026
34.04
34.04
34.04
34.04
33.81
-
Mar 13, 2026
33.74
33.74
33.74
33.74
33.51
-
Mar 12, 2026
33.79
33.79
33.79
33.79
33.56
-
Mar 11, 2026
34.24
34.24
34.24
34.24
34.01
-
Mar 10, 2026
34.39
34.39
34.39
34.39
34.16
-
Mar 9, 2026
34.57
34.57
34.57
34.57
34.34
-
Mar 6, 2026
34.47
34.47
34.47
34.47
34.24
-
Mar 5, 2026
34.87
34.87
34.87
34.87
34.64
-
Mar 4, 2026
35.24
35.24
35.24
35.24
35.00
-
Mar 3, 2026
35.11
35.11
35.11
35.11
34.87
-
Mar 2, 2026
35.57
35.57
35.57
35.57
35.33
-
Feb 27, 2026
35.62
35.62
35.62
35.62
35.38
-
Feb 26, 2026
35.60
35.60
35.60
35.60
35.36
-
Feb 25, 2026
35.54
35.54
35.54
35.54
35.30
-
Feb 24, 2026
35.38
35.38
35.38
35.38
35.14
-
Feb 23, 2026
35.21
35.21
35.21
35.21
34.97
-
Feb 20, 2026
35.63
35.63
35.63
35.63
35.39
-
Feb 19, 2026
35.37
35.37
35.37
35.37
35.13
-
Feb 18, 2026
35.45
35.45
35.45
35.45
35.21
-
Feb 17, 2026
35.31
35.31
35.31
35.31
35.07
-
Feb 13, 2026
35.41
35.41
35.41
35.41
35.17
-
Feb 12, 2026
35.16
35.16
35.16
35.16
34.92
-
Feb 11, 2026
35.61
35.61
35.61
35.61
35.37
-
Feb 10, 2026
35.45
35.45
35.45
35.45
35.21
-
Feb 9, 2026
35.43
35.43
35.43
35.43
35.19
-
Feb 6, 2026
35.44
35.44
35.44
35.44
35.20
-
Feb 5, 2026
35.02
35.02
35.02
35.02
34.78
-
Feb 4, 2026
35.23
35.23
35.23
35.23
34.99
-
Feb 3, 2026
35.10
35.10
35.10
35.10
34.86
-
Feb 2, 2026
35.40
35.40
35.40
35.40
35.16
-
Jan 30, 2026
35.18
35.18
35.18
35.18
34.94
-
Jan 29, 2026
35.25
35.25
35.25
35.25
35.01
-
Jan 28, 2026
35.22
35.22
35.22
35.22
34.98
-
Jan 27, 2026
35.29
35.29
35.29
35.29
35.05
-
Jan 26, 2026
35.34
35.34
35.34
35.34
35.10
-
Jan 23, 2026
35.22
35.22
35.22
35.22
34.98
-
Jan 22, 2026
35.20
35.20
35.20
35.20
34.96
-
Jan 21, 2026
35.03
35.03
35.03
35.03
34.79
-
Jan 20, 2026
34.61
34.61
34.61
34.61
34.38
-
Jan 16, 2026
35.28
35.28
35.28
35.28
35.04
-
Jan 15, 2026
35.32
35.32
35.32
35.32
35.08
-
Jan 14, 2026
35.23
35.23
35.23
35.23
34.99
-
Jan 13, 2026
35.16
35.16
35.16
35.16
34.92
-
Jan 12, 2026
35.21
35.21
35.21
35.21
34.97
-
Jan 9, 2026
35.30
35.30
35.30
35.30
35.06
-
Jan 8, 2026
35.15
35.15
35.15
35.15
34.91
-
Jan 7, 2026
34.91
34.91
34.91
34.91
34.68
-
Jan 6, 2026
35.23
35.23
35.23
35.23
34.99
-
Jan 5, 2026
34.87
34.87
34.87
34.87
34.64
-
Jan 2, 2026
34.69
34.69
34.69
34.69
34.46
-
Dec 31, 2025
34.47
34.47
34.47
34.47
34.24
-
Dec 30, 2025
34.75
34.75
34.75
34.75
34.52
-
Dec 29, 2025
0.125
Distribution
Fund distributions shown include income and capital gains
Dec 29, 2025
34.79
34.79
34.79
34.79
34.56
-
Dec 26, 2025
34.98
34.98
34.98
34.98
34.62
-
Dec 24, 2025
34.97
34.97
34.97
34.97
34.61
-
Dec 23, 2025
34.85
34.85
34.85
34.85
34.49
-
Dec 22, 2025
34.77
34.77
34.77
34.77
34.41
-
Dec 19, 2025
34.48
34.48
34.48
34.48
34.13
-
Dec 18, 2025
34.30
34.30
34.30
34.30
33.95
-
Dec 17, 2025
34.24
34.24
34.24
34.24
33.89
-
Dec 16, 2025
34.35
34.35
34.35
34.35
34.00
-
Dec 15, 2025
34.66
34.66
34.66
34.66
34.30
-
Dec 12, 2025
34.57
34.57
34.57
34.57
34.21
-
Dec 11, 2025
3.928
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
34.80
34.80
34.80
34.80
34.44
-
Dec 10, 2025
38.52
38.52
38.52
38.52
34.24
-
Dec 9, 2025
38.06
38.06
38.06
38.06
33.83
-
Dec 8, 2025
38.13
38.13
38.13
38.13
33.89
-
Dec 5, 2025
38.29
38.29
38.29
38.29
34.03
-
Dec 4, 2025
38.17
38.17
38.17
38.17
33.93
-
Dec 3, 2025
38.19
38.19
38.19
38.19
33.94
-
Dec 2, 2025
37.84
37.84
37.84
37.84
33.63
-
Dec 1, 2025
37.85
37.85
37.85
37.85
33.64
-
Nov 28, 2025
38.13
38.13
38.13
38.13
33.89
-
Nov 26, 2025
37.90
37.90
37.90
37.90
33.69
-
Nov 25, 2025
37.69
37.69
37.69
37.69
33.50
-
Nov 24, 2025
37.27
37.27
37.27
37.27
33.13
-
Nov 21, 2025
37.03
37.03
37.03
37.03
32.91
-
Nov 20, 2025
36.40
36.40
36.40
36.40
32.35
-
Nov 19, 2025
36.83
36.83
36.83
36.83
32.73
-
Nov 18, 2025
36.85
36.85
36.85
36.85
32.75
-
Nov 17, 2025
36.94
36.94
36.94
36.94
32.83
-
Nov 14, 2025
37.32
37.32
37.32
37.32
33.17
-
Nov 13, 2025
37.42
37.42
37.42
37.42
33.26
-
Nov 12, 2025
37.83
37.83
37.83
37.83
33.62
-
Nov 11, 2025
37.64
37.64
37.64
37.64
33.45
-
Nov 10, 2025
37.44
37.44
37.44
37.44
33.28
-
Nov 7, 2025
37.21
37.21
37.21
37.21
33.07
-
Nov 6, 2025
36.97
36.97
36.97
36.97
32.86
-
Nov 5, 2025
37.18
37.18
37.18
37.18
33.05
-
Nov 4, 2025
37.00
37.00
37.00
37.00
32.89
-
Nov 3, 2025
37.25
37.25
37.25
37.25
33.11
-
Oct 31, 2025
37.28
37.28
37.28
37.28
33.13
-
