Hartford Large Cap Growth ETF (HFGO)
BATS: HFGO · Real-Time Price · USD
22.61
-0.18 (-0.79%)
May 23, 2025, 4:00 PM - Market closed
HFGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.53 | 22.70 | 22.51 | 22.61 | 22.61 | -0.81% | 12,368 |
| May 22, 2025 | 22.87 | 22.95 | 22.80 | 22.80 | 22.80 | -0.02% | 14,922 |
| May 21, 2025 | 23.01 | 23.21 | 22.70 | 22.80 | 22.80 | -1.26% | 13,578 |
| May 20, 2025 | 23.19 | 23.19 | 23.00 | 23.09 | 23.09 | -0.41% | 17,378 |
| May 19, 2025 | 22.92 | 23.22 | 22.92 | 23.19 | 23.19 | 0.06% | 11,002 |
| May 16, 2025 | 23.24 | 23.24 | 23.06 | 23.17 | 23.17 | 0.56% | 6,469 |
| May 15, 2025 | 23.03 | 23.05 | 22.88 | 23.04 | 23.04 | -0.17% | 10,136 |
| May 14, 2025 | 23.08 | 23.10 | 23.00 | 23.08 | 23.08 | 0.69% | 59,835 |
| May 13, 2025 | 22.73 | 23.02 | 22.73 | 22.92 | 22.92 | 1.69% | 5,605 |
| May 12, 2025 | 22.60 | 22.60 | 22.34 | 22.54 | 22.54 | 3.82% | 9,192 |
| May 9, 2025 | 21.93 | 21.93 | 21.67 | 21.71 | 21.71 | -0.23% | 20,306 |
| May 8, 2025 | 21.83 | 21.94 | 21.69 | 21.76 | 21.76 | 0.51% | 11,680 |
| May 7, 2025 | 21.65 | 21.70 | 21.49 | 21.65 | 21.65 | 0.37% | 23,363 |
| May 6, 2025 | 21.53 | 21.66 | 21.41 | 21.57 | 21.57 | -0.79% | 6,016 |
| May 5, 2025 | 21.70 | 21.86 | 21.70 | 21.74 | 21.74 | -0.72% | 8,371 |
| May 2, 2025 | 21.79 | 21.97 | 21.77 | 21.90 | 21.90 | 1.53% | 9,366 |
| May 1, 2025 | 21.72 | 21.73 | 21.57 | 21.57 | 21.57 | 1.22% | 9,389 |
| Apr 30, 2025 | 20.94 | 21.34 | 20.75 | 21.31 | 21.31 | 0.09% | 6,704 |
| Apr 29, 2025 | 21.20 | 21.34 | 21.08 | 21.29 | 21.29 | 0.38% | 48,168 |
| Apr 28, 2025 | 21.29 | 21.29 | 20.92 | 21.21 | 21.21 | -0.09% | 13,530 |
| Apr 25, 2025 | 21.03 | 21.24 | 20.94 | 21.23 | 21.23 | -0.98% | 9,274 |
| Apr 24, 2025 | 20.51 | 21.44 | 20.51 | 21.44 | 21.44 | 5.30% | 4,308 |
| Apr 23, 2025 | 20.65 | 20.65 | 20.28 | 20.36 | 20.36 | 2.47% | 24,389 |
| Apr 22, 2025 | 19.63 | 19.98 | 19.63 | 19.87 | 19.87 | 2.74% | 20,556 |
| Apr 21, 2025 | 19.64 | 19.66 | 19.11 | 19.34 | 19.34 | -2.72% | 14,319 |
| Apr 17, 2025 | 20.12 | 20.12 | 19.88 | 19.88 | 19.88 | 0.35% | 9,539 |
| Apr 16, 2025 | 19.86 | 20.07 | 19.54 | 19.81 | 19.81 | -2.99% | 12,903 |
| Apr 15, 2025 | 20.44 | 20.53 | 20.36 | 20.42 | 20.42 | 0.39% | 82,746 |
| Apr 14, 2025 | 20.81 | 20.81 | 20.24 | 20.34 | 20.34 | 0.44% | 3,263 |
| Apr 11, 2025 | 19.92 | 20.25 | 19.89 | 20.25 | 20.25 | 1.86% | 5,560 |
| Apr 10, 2025 | 20.26 | 20.26 | 19.30 | 19.88 | 19.88 | -4.24% | 22,057 |
| Apr 9, 2025 | 18.60 | 20.76 | 18.56 | 20.76 | 20.76 | 11.49% | 42,083 |
| Apr 8, 2025 | 19.77 | 19.80 | 18.36 | 18.62 | 18.62 | -1.95% | 35,182 |
| Apr 7, 2025 | 17.78 | 20.13 | 17.78 | 18.99 | 18.99 | 1.77% | 95,537 |
| Apr 4, 2025 | 19.33 | 19.33 | 18.66 | 18.66 | 18.66 | -7.94% | 157,378 |
| Apr 3, 2025 | 20.25 | 20.27 | 19.95 | 20.27 | 20.27 | -4.43% | 131,030 |
| Apr 2, 2025 | 20.76 | 21.29 | 20.75 | 21.21 | 21.21 | 1.00% | 9,473 |
| Apr 1, 2025 | 20.80 | 21.00 | 20.72 | 21.00 | 21.00 | 0.72% | 15,878 |
| Mar 31, 2025 | 20.52 | 20.85 | 20.24 | 20.85 | 20.85 | -0.03% | 17,528 |
| Mar 28, 2025 | 21.37 | 21.37 | 20.81 | 20.86 | 20.86 | -2.36% | 180,878 |
| Mar 27, 2025 | 21.36 | 21.62 | 21.36 | 21.36 | 21.36 | -0.90% | 23,023 |
| Mar 26, 2025 | 22.11 | 22.11 | 21.53 | 21.55 | 21.55 | -2.60% | 6,908 |
| Mar 25, 2025 | 22.17 | 22.17 | 22.02 | 22.13 | 22.13 | 0.35% | 28,428 |
| Mar 24, 2025 | 21.94 | 22.05 | 21.91 | 22.05 | 22.05 | 2.43% | 42,999 |
| Mar 21, 2025 | 21.28 | 21.53 | 21.28 | 21.53 | 21.53 | 0.45% | 2,288 |
| Mar 20, 2025 | 21.38 | 21.64 | 21.38 | 21.43 | 21.43 | -0.22% | 9,565 |
| Mar 19, 2025 | 21.31 | 21.63 | 21.12 | 21.48 | 21.48 | 1.74% | 4,763 |
| Mar 18, 2025 | 21.12 | 21.21 | 21.07 | 21.11 | 21.11 | -1.96% | 2,480 |
| Mar 17, 2025 | 21.36 | 21.65 | 21.35 | 21.53 | 21.53 | 0.49% | 6,510 |
| Mar 14, 2025 | 21.19 | 21.43 | 21.18 | 21.43 | 21.43 | 2.81% | 6,343 |