Skip to main content
Hartford Strategic Income ETF (HFSI)
BATS: HFSI · Real-Time Price · USD
34.20
+0.04 (0.12%)
May 23, 2025, 4:00 PM - Market closed

HFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202534.1434.2634.0934.2034.200.11%8,529
May 22, 202534.1434.1734.1434.1634.160.17%1,550
May 21, 202534.1934.2334.0834.1134.11-0.53%5,248
May 20, 202534.2834.2934.2734.2934.29-0.09%6,342
May 19, 202534.1534.3234.1534.3234.320.02%6,630
May 16, 202534.3634.3634.2834.3134.31-6,937
May 15, 202534.2634.3134.2634.3134.310.45%7,032
May 14, 202534.1934.1934.1634.1634.16-0.12%413
May 13, 202534.2934.2934.1934.2034.200.19%3,253
May 12, 202534.0934.1634.0934.1334.130.06%6,578
May 9, 202534.1734.1934.1134.1134.110.06%8,658
May 8, 202534.1734.1734.0934.0934.09-0.01%3,829
May 7, 202534.0634.1334.0634.0934.090.12%9,069
May 6, 202533.9734.0633.9734.0534.050.12%10,963
May 5, 202534.0334.0333.9734.0134.01-0.01%11,568
May 2, 202534.1634.1634.0034.0234.02-0.18%3,029
May 1, 202534.1834.1934.0834.0834.08-0.32%3,165
Apr 30, 202534.1234.1934.1134.1934.190.13%3,142
Apr 29, 202534.0934.1434.0934.1434.14-0.22%5,382
Apr 28, 202534.2234.2234.1334.2234.030.03%18,486
Apr 25, 202534.1234.2234.1234.2134.020.25%2,527
Apr 24, 202534.0334.1734.0234.1233.930.71%11,147
Apr 23, 202534.1534.1533.8433.8833.700.59%9,512
Apr 22, 202533.6833.7233.6633.6833.500.19%3,334
Apr 21, 202533.6633.7533.5733.6233.44-0.30%15,718
Apr 17, 202533.7033.8133.6933.7233.540.01%7,397
Apr 16, 202533.6433.7933.6333.7233.530.26%5,268