Hartford Strategic Income ETF (HFSI)
BATS: HFSI · Real-Time Price · USD
35.61
-0.03 (-0.08%)
Sep 9, 2025, 4:00 PM - Market closed
HFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.65 | 35.65 | 35.58 | 35.61 | 35.61 | -0.07% | 36,012 |
| Sep 8, 2025 | 35.62 | 35.70 | 35.59 | 35.64 | 35.64 | 0.27% | 103,584 |
| Sep 5, 2025 | 35.55 | 35.57 | 35.51 | 35.54 | 35.54 | 0.54% | 31,697 |
| Sep 4, 2025 | 35.38 | 35.38 | 35.29 | 35.35 | 35.35 | 0.08% | 204,027 |
| Sep 3, 2025 | 35.26 | 35.37 | 35.23 | 35.32 | 35.32 | 0.17% | 184,248 |
| Sep 2, 2025 | 35.33 | 35.33 | 35.18 | 35.26 | 35.26 | -0.14% | 48,728 |
| Aug 29, 2025 | 35.28 | 35.32 | 35.27 | 35.31 | 35.31 | -0.06% | 31,525 |
| Aug 28, 2025 | 35.26 | 35.36 | 35.24 | 35.33 | 35.33 | -0.21% | 25,338 |
| Aug 27, 2025 | 35.35 | 35.41 | 35.32 | 35.41 | 35.25 | 0.07% | 32,776 |
| Aug 26, 2025 | 35.37 | 35.41 | 35.32 | 35.38 | 35.22 | 0.13% | 36,076 |
| Aug 25, 2025 | 35.40 | 35.40 | 35.34 | 35.34 | 35.18 | -0.18% | 19,154 |
| Aug 22, 2025 | 35.20 | 35.42 | 35.19 | 35.40 | 35.24 | 0.85% | 91,072 |
| Aug 21, 2025 | 35.18 | 35.20 | 35.09 | 35.10 | 34.94 | -0.26% | 147,558 |
| Aug 20, 2025 | 35.15 | 35.26 | 35.12 | 35.19 | 35.03 | - | 41,902 |
| Aug 19, 2025 | 35.21 | 35.21 | 35.16 | 35.19 | 35.03 | 0.14% | 47,341 |
| Aug 18, 2025 | 35.15 | 35.15 | 35.13 | 35.14 | 34.98 | -0.09% | 42,665 |
| Aug 15, 2025 | 35.17 | 35.34 | 35.13 | 35.17 | 35.01 | -0.03% | 32,955 |
| Aug 14, 2025 | 35.30 | 35.30 | 35.13 | 35.18 | 35.02 | -0.28% | 259,489 |
| Aug 13, 2025 | 35.27 | 35.29 | 35.21 | 35.28 | 35.12 | 0.31% | 90,297 |
| Aug 12, 2025 | 35.12 | 35.17 | 35.10 | 35.17 | 35.01 | 0.20% | 53,325 |
| Aug 11, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 34.94 | -0.03% | 191,417 |
| Aug 8, 2025 | 35.15 | 35.15 | 35.11 | 35.11 | 34.95 | -0.09% | 22,160 |
| Aug 7, 2025 | 35.17 | 35.17 | 35.12 | 35.14 | 34.98 | -0.03% | 41,804 |
| Aug 6, 2025 | 35.14 | 35.15 | 35.10 | 35.15 | 34.99 | 0.03% | 30,550 |
| Aug 5, 2025 | 35.14 | 35.14 | 35.11 | 35.14 | 34.98 | 0.03% | 43,117 |
| Aug 4, 2025 | 35.14 | 35.14 | 35.06 | 35.13 | 34.97 | 0.06% | 45,371 |
| Aug 1, 2025 | 35.08 | 35.11 | 35.04 | 35.11 | 34.95 | 0.54% | 32,191 |
| Jul 31, 2025 | 34.96 | 34.98 | 34.91 | 34.92 | 34.77 | -0.08% | 26,230 |
| Jul 30, 2025 | 34.96 | 34.97 | 34.67 | 34.95 | 34.80 | -0.53% | 54,378 |
| Jul 29, 2025 | 35.15 | 35.15 | 35.04 | 35.14 | 34.82 | 0.27% | 40,586 |
| Jul 28, 2025 | 34.99 | 35.10 | 34.90 | 35.04 | 34.73 | -0.03% | 60,338 |
| Jul 25, 2025 | 35.07 | 35.07 | 34.95 | 35.05 | 34.74 | 0.26% | 43,862 |
| Jul 24, 2025 | 34.90 | 35.09 | 34.88 | 34.96 | 34.65 | 0.06% | 61,367 |
| Jul 23, 2025 | 35.01 | 35.01 | 34.91 | 34.94 | 34.63 | -0.26% | 50,391 |
| Jul 22, 2025 | 35.07 | 35.11 | 34.94 | 35.03 | 34.72 | 0.26% | 26,894 |
| Jul 21, 2025 | 35.07 | 35.07 | 34.93 | 34.94 | 34.63 | 0.23% | 100,593 |
| Jul 18, 2025 | 34.86 | 34.89 | 34.83 | 34.86 | 34.55 | 0.20% | 21,922 |
| Jul 17, 2025 | 34.79 | 34.89 | 34.72 | 34.79 | 34.48 | 0.09% | 80,739 |
| Jul 16, 2025 | 34.78 | 34.78 | 34.67 | 34.76 | 34.45 | 0.23% | 23,422 |
| Jul 15, 2025 | 34.88 | 34.88 | 34.66 | 34.68 | 34.37 | -0.46% | 29,775 |
| Jul 14, 2025 | 34.78 | 34.86 | 34.75 | 34.84 | 34.53 | 0.16% | 115,849 |
| Jul 11, 2025 | 34.82 | 34.86 | 34.76 | 34.79 | 34.47 | -0.41% | 26,587 |
| Jul 10, 2025 | 34.87 | 35.08 | 34.83 | 34.93 | 34.62 | 0.11% | 183,550 |
| Jul 9, 2025 | 34.79 | 34.91 | 34.77 | 34.89 | 34.58 | -0.34% | 41,266 |
| Jul 8, 2025 | 34.75 | 35.01 | 34.74 | 35.01 | 34.70 | 0.62% | 87,302 |
| Jul 7, 2025 | 34.83 | 35.00 | 34.78 | 34.80 | 34.48 | -0.22% | 46,919 |
| Jul 3, 2025 | 34.83 | 34.88 | 34.83 | 34.87 | 34.56 | -0.06% | 11,290 |
| Jul 2, 2025 | 34.85 | 34.89 | 34.83 | 34.89 | 34.58 | -0.06% | 6,997 |
| Jul 1, 2025 | 34.99 | 34.99 | 34.83 | 34.91 | 34.60 | -0.03% | 33,340 |
| Jun 30, 2025 | 34.86 | 34.96 | 34.82 | 34.92 | 34.61 | 0.39% | 251,626 |