HARTFORD SCHRODERS INCOME BUILDER FUND CLASS R5 (HBBTX) Exchange: NMFQS
Data as of Aug. 21, 2025
$8.87 ($-0.01) -0.11%
HARTFORD SCHRODERS INCOME BUILDER FUND CLASS R5 - Daily Information
Click for more stock information on HARTFORD SCHRODERS INCOME BUILDER FUND CLASS R5.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.87 |
| Previous Close | $8.87 |
| High | $8.87 |
| Low | $8.87 |
| Adjusted Open | $8.87 |
| Previous Adjusted Close | $8.87 |
| Adjusted High | $8.87 |
| Adjusted Low | $8.87 |
Invest in HARTFORD SCHRODERS INCOME BUILDER FUND CLASS R5 (HBBTX)
Historical Stock Data for HARTFORD SCHRODERS INCOME BUILDER FUND CLASS R5 (HBBTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-20 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-10-19 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-13 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-10-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-09-29 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-09-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2017-09-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-25 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-09-22 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-09-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-09-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-09-15 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-09-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-09-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-09-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2017-09-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2017-09-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-09-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2017-09-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-08-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2017-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-08-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2017-08-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2017-08-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-08-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-08-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-08-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-08-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2017-08-18 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-08-17 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-08-16 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-08-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-08-14 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2017-08-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-08-10 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-08-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-08-08 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-08-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-08-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-08-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-08-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-08-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-07-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2017-07-28 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-07-27 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-07-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2017-07-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-07-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-07-21 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-07-20 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-07-19 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2017-07-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-07-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-07-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-07-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2017-07-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2017-07-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2017-07-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2017-07-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2017-07-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2017-07-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2017-07-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2017-06-30 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2017-06-29 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2017-06-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2017-06-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2017-06-26 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
| 2017-06-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2017-06-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2017-06-21 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2017-06-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2017-06-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
| 2017-06-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2017-06-15 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2017-06-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
| 2017-06-13 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
| 2017-06-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2017-06-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.73 | 0 |
| 2017-06-08 | $8.76 | $8.76 | $8.76 | $8.76 | $8.73 | 0 |
| 2017-06-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
| 2017-06-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
| 2017-06-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.76 | 0 |
| 2017-06-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
| 2017-06-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
| 2017-05-31 | $8.76 | $8.76 | $8.76 | $8.76 | $8.73 | 0 |
| 2017-05-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2017-05-26 | $8.77 | $8.77 | $8.77 | $8.77 | $8.70 | 0 |
| 2017-05-25 | $8.77 | $8.77 | $8.77 | $8.77 | $8.70 | 0 |
| 2017-05-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.69 | 0 |
| 2017-05-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2017-05-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2017-05-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2017-05-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.64 | 0 |
| 2017-05-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2017-05-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.70 | 0 |
| 2017-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2017-05-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.66 | 0 |
| 2017-05-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.65 | 0 |
| 2017-05-10 | $8.72 | $8.72 | $8.72 | $8.72 | $8.65 | 0 |
| 2017-05-09 | $8.72 | $8.72 | $8.72 | $8.72 | $8.65 | 0 |
| 2017-05-08 | $8.72 | $8.72 | $8.72 | $8.72 | $8.65 | 0 |
| 2017-05-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.66 | 0 |
| 2017-05-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.64 | 0 |
| 2017-05-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.64 | 0 |
| 2017-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.63 | 0 |
| 2017-05-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.61 | 0 |
| 2017-04-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.62 | 0 |
| 2017-04-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.62 | 0 |
| 2017-04-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.61 | 0 |
| 2017-04-25 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2017-04-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.60 | 0 |
| 2017-04-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2017-04-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2017-04-19 | $8.63 | $8.63 | $8.63 | $8.63 | $8.53 | 0 |
| 2017-04-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2017-04-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2017-04-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2017-04-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2017-04-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2017-04-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.53 | 0 |
| 2017-04-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.53 | 0 |
| 2017-04-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.53 | 0 |
| 2017-04-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2017-04-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.53 | 0 |
| 2017-04-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.53 | 0 |
| 2017-03-31 | $8.63 | $8.63 | $8.63 | $8.63 | $8.53 | 0 |
| 2017-03-30 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2017-03-29 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 0 |
| 2017-03-28 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-27 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-24 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 0 |
| 2017-03-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2017-03-22 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2017-03-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 0 |
| 2017-03-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 0 |
| 2017-03-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.50 | 0 |
| 2017-03-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.50 | 0 |
| 2017-03-08 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 0 |
| 2017-03-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 0 |
| 2017-03-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.56 | 0 |
| 2017-03-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.57 | 0 |
| 2017-03-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.56 | 0 |
| 2017-03-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 0 |
| 2017-02-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.56 | 0 |
| 2017-02-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.56 | 0 |
| 2017-02-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.57 | 0 |
| 2017-02-23 | $8.72 | $8.72 | $8.72 | $8.72 | $8.58 | 0 |
| 2017-02-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.56 | 0 |
| 2017-02-21 | $8.69 | $8.69 | $8.69 | $8.69 | $8.55 | 0 |
| 2017-02-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.52 | 0 |
| 2017-02-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.52 | 0 |
| 2017-02-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.52 | 0 |
| 2017-02-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.50 | 0 |
| 2017-02-13 | $8.63 | $8.63 | $8.63 | $8.63 | $8.49 | 0 |
| 2017-02-10 | $8.61 | $8.61 | $8.61 | $8.61 | $8.47 | 0 |
| 2017-02-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.46 | 0 |
| 2017-02-08 | $8.58 | $8.58 | $8.58 | $8.58 | $8.44 | 0 |
| 2017-02-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.42 | 0 |
| 2017-02-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.42 | 0 |
| 2017-02-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 0 |
| 2017-02-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.40 | 0 |
| 2017-02-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.41 | 0 |
| 2017-01-31 | $8.54 | $8.54 | $8.54 | $8.54 | $8.40 | 0 |
| 2017-01-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.41 | 0 |
| 2017-01-27 | $8.58 | $8.58 | $8.58 | $8.58 | $8.43 | 0 |
| 2017-01-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.43 | 0 |
| 2017-01-25 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2017-01-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.42 | 0 |
| 2017-01-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.42 | 0 |
| 2017-01-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.42 | 0 |
| 2017-01-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.41 | 0 |
| 2017-01-18 | $8.58 | $8.58 | $8.58 | $8.58 | $8.43 | 0 |
| 2017-01-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.43 | 0 |
| 2017-01-13 | $8.58 | $8.58 | $8.58 | $8.58 | $8.43 | 0 |
| 2017-01-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2017-01-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2017-01-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2017-01-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2017-01-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.46 | 0 |
| 2017-01-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2017-01-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.46 | 0 |
| 2017-01-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.43 | 0 |