Hartford Strategic Income ETF (HFSI)
BATS: HFSI · Real-Time Price · USD
34.49
-0.11 (-0.32%)
Jun 13, 2025, 4:00 PM - Market closed
HFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 34.58 | 34.58 | 34.42 | 34.49 | 34.49 | -0.32% | 16,427 |
| Jun 12, 2025 | 34.55 | 34.62 | 34.55 | 34.60 | 34.60 | 0.29% | 20,277 |
| Jun 11, 2025 | 34.45 | 34.52 | 34.45 | 34.50 | 34.50 | 0.26% | 9,078 |
| Jun 10, 2025 | 34.56 | 34.56 | 34.38 | 34.41 | 34.41 | 0.07% | 16,086 |
| Jun 9, 2025 | 34.31 | 34.47 | 34.31 | 34.39 | 34.39 | 0.20% | 4,672 |
| Jun 6, 2025 | 34.34 | 34.36 | 34.31 | 34.32 | 34.32 | -0.38% | 3,381 |
| Jun 5, 2025 | 34.51 | 34.51 | 34.44 | 34.45 | 34.45 | -0.22% | 16,582 |
| Jun 4, 2025 | 34.43 | 34.54 | 34.43 | 34.52 | 34.52 | 0.63% | 37,028 |
| Jun 3, 2025 | 34.34 | 34.34 | 34.29 | 34.31 | 34.31 | 0.01% | 5,122 |
| Jun 2, 2025 | 34.27 | 34.31 | 34.22 | 34.30 | 34.30 | -0.12% | 20,018 |
| May 30, 2025 | 34.31 | 34.51 | 34.29 | 34.34 | 34.34 | 0.18% | 15,441 |
| May 29, 2025 | 34.21 | 34.31 | 34.20 | 34.28 | 34.28 | -0.04% | 108,212 |
| May 28, 2025 | 34.28 | 34.31 | 34.28 | 34.30 | 34.14 | -0.13% | 11,255 |
| May 27, 2025 | 34.39 | 34.39 | 34.29 | 34.34 | 34.18 | 0.41% | 25,984 |
| May 23, 2025 | 34.14 | 34.26 | 34.09 | 34.20 | 34.04 | 0.11% | 8,529 |
| May 22, 2025 | 34.14 | 34.17 | 34.14 | 34.16 | 34.01 | 0.17% | 1,550 |
| May 21, 2025 | 34.19 | 34.23 | 34.08 | 34.11 | 33.95 | -0.53% | 5,248 |
| May 20, 2025 | 34.28 | 34.29 | 34.27 | 34.29 | 34.13 | -0.09% | 6,342 |
| May 19, 2025 | 34.15 | 34.32 | 34.15 | 34.32 | 34.16 | 0.02% | 6,630 |
| May 16, 2025 | 34.36 | 34.36 | 34.28 | 34.31 | 34.15 | - | 6,937 |
| May 15, 2025 | 34.26 | 34.31 | 34.26 | 34.31 | 34.15 | 0.45% | 7,032 |
| May 14, 2025 | 34.19 | 34.19 | 34.16 | 34.16 | 34.00 | -0.12% | 413 |
| May 13, 2025 | 34.29 | 34.29 | 34.19 | 34.20 | 34.04 | 0.19% | 3,253 |
| May 12, 2025 | 34.09 | 34.16 | 34.09 | 34.13 | 33.97 | 0.06% | 6,578 |
| May 9, 2025 | 34.17 | 34.19 | 34.11 | 34.11 | 33.95 | 0.06% | 8,658 |
| May 8, 2025 | 34.17 | 34.17 | 34.09 | 34.09 | 33.93 | -0.01% | 3,829 |
| May 7, 2025 | 34.06 | 34.13 | 34.06 | 34.09 | 33.94 | 0.12% | 9,069 |
| May 6, 2025 | 33.97 | 34.06 | 33.97 | 34.05 | 33.89 | 0.12% | 10,963 |
| May 5, 2025 | 34.03 | 34.03 | 33.97 | 34.01 | 33.85 | -0.01% | 11,568 |
| May 2, 2025 | 34.16 | 34.16 | 34.00 | 34.02 | 33.86 | -0.18% | 3,029 |
| May 1, 2025 | 34.18 | 34.19 | 34.08 | 34.08 | 33.92 | -0.32% | 3,165 |
| Apr 30, 2025 | 34.12 | 34.19 | 34.11 | 34.19 | 34.03 | 0.13% | 3,142 |
| Apr 29, 2025 | 34.09 | 34.14 | 34.09 | 34.14 | 33.98 | -0.22% | 5,382 |
| Apr 28, 2025 | 34.22 | 34.22 | 34.13 | 34.22 | 33.87 | 0.03% | 18,486 |
| Apr 25, 2025 | 34.12 | 34.22 | 34.12 | 34.21 | 33.86 | 0.25% | 2,527 |
| Apr 24, 2025 | 34.03 | 34.17 | 34.02 | 34.12 | 33.78 | 0.71% | 11,147 |
| Apr 23, 2025 | 34.15 | 34.15 | 33.84 | 33.88 | 33.54 | 0.59% | 9,512 |
| Apr 22, 2025 | 33.68 | 33.72 | 33.66 | 33.68 | 33.34 | 0.19% | 3,334 |
| Apr 21, 2025 | 33.66 | 33.75 | 33.57 | 33.62 | 33.28 | -0.30% | 15,718 |
| Apr 17, 2025 | 33.70 | 33.81 | 33.69 | 33.72 | 33.38 | 0.01% | 7,397 |
| Apr 16, 2025 | 33.64 | 33.79 | 33.63 | 33.72 | 33.38 | 0.26% | 5,268 |