Hartford Stock HLS IB HIBSX
89.58 USD +0.05 (+0.06%)
Regular-session close
Day range unavailable
82.98 52-week range 100.33
- YTD
- -3.90%
- 1 year
- -3.30%
HIBSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 89.53 | 89.53 | 89.53 | 89.53 | -0.05 | -0.06% |
| Nov 11, 2026 | 89.58 | 89.58 | 89.58 | 89.58 | +0.46 | +0.52% |
| Nov 10, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | +0.28 | +0.32% |
| Nov 9, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | +1.99 | +2.29% |
| Nov 6, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | -0.25 | -0.29% |
| Nov 5, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | -3.09 | -3.43% |
| Nov 4, 2026 | 90.19 | 90.19 | 90.19 | 90.19 | +1.97 | +2.23% |
| Nov 3, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | -0.06 | -0.07% |
| Nov 2, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | +0.33 | +0.38% |
| Oct 30, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | -0.70 | -0.79% |
| Oct 29, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | +1.01 | +1.15% |
| Oct 28, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | +0.22 | +0.25% |
| Oct 27, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | +0.17 | +0.19% |
| Oct 26, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | +0.32 | +0.37% |
| Oct 23, 2026 | 86.93 | 86.93 | 86.93 | 86.93 | -0.64 | -0.73% |
| Oct 22, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | +0.11 | +0.13% |
| Oct 21, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | +0.19 | +0.22% |
| Oct 20, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | +0.66 | +0.76% |
| Oct 19, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | -0.34 | -0.39% |
| Oct 16, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | +0.17 | +0.20% |
| Oct 15, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | +0.82 | +0.95% |
| Oct 14, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | +0.17 | +0.20% |
| Oct 13, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | +0.02 | +0.02% |
| Oct 12, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | +0.43 | +0.50% |
| Oct 9, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | +0.70 | +0.83% |
| Oct 8, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | +0.06 | +0.07% |
| Oct 7, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | -0.15 | -0.18% |
| Oct 6, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | +0.71 | +0.85% |
| Oct 5, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | +0.46 | +0.55% |
| Oct 2, 2026 | 83.56 | 83.56 | 83.56 | 83.56 | +0.58 | +0.70% |
| Oct 1, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | -0.14 | -0.17% |
| Sep 30, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | -0.76 | -0.91% |
| Sep 29, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | -0.02 | -0.02% |
| Sep 28, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | -0.38 | -0.45% |
| Sep 25, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | +0.63 | +0.75% |
| Sep 24, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | -0.01 | -0.01% |
| Sep 23, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | -0.52 | -0.62% |
| Sep 22, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | -0.06 | -0.07% |
| Sep 21, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | +0.62 | +0.74% |
| Sep 18, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | +0.03 | +0.04% |
| Sep 17, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | +0.44 | +0.53% |
| Sep 16, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | -0.57 | -0.68% |
| Sep 15, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | -0.38 | -0.45% |
| Sep 14, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | -0.10 | -0.12% |
| Sep 11, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | +0.67 | +0.80% |
| Sep 10, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | -0.27 | -0.32% |
| Sep 9, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | -0.46 | -0.55% |
| Sep 8, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | -0.97 | -1.14% |
| Sep 4, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | -0.50 | -0.58% |
| Sep 3, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | +0.40 | +0.47% |
| Sep 2, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | +0.11 | +0.13% |
| Sep 1, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | -0.31 | -0.36% |
| Aug 31, 2026 | 85.53 | 85.53 | 85.53 | 85.53 | -0.44 | -0.51% |
| Aug 28, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | +0.05 | +0.06% |
| Aug 27, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | -0.25 | -0.29% |
| Aug 26, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | -0.15 | -0.17% |
| Aug 25, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | +0.03 | +0.03% |
| Aug 24, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | +0.23 | +0.27% |
| Aug 21, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | +0.45 | +0.53% |
| Aug 20, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | -13.96 | -14.02% |
| Aug 19, 2026 | 99.57 | 99.57 | 99.57 | 99.57 | +0.53 | +0.54% |
| Aug 18, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | +0.09 | +0.09% |
| Aug 17, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | -0.77 | -0.77% |
| Aug 14, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | -0.53 | -0.53% |
| Aug 13, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | +0.26 | +0.26% |
65 days, newest first. Daily bars as drawn on the HIBSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.