Hartford Strategic Income ETF (HFSI)

HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.61	35.68	35.58	35.67	35.67	0.17%	144,260
Jan 8, 2026	35.61	35.66	35.57	35.61	35.61	-0.03%	1,778,201
Jan 7, 2026	35.63	35.65	35.60	35.62	35.62	0.11%	135,746
Jan 6, 2026	35.55	35.58	35.52	35.58	35.58	0.14%	116,640
Jan 5, 2026	35.50	35.56	35.50	35.53	35.53	0.11%	139,693
Jan 2, 2026	35.59	35.59	35.46	35.49	35.49	0.03%	124,621
Dec 31, 2025	35.55	35.57	35.46	35.48	35.48	-0.22%	83,336
Dec 30, 2025	35.60	35.60	35.53	35.56	35.56	-0.80%	320,217
Dec 29, 2025	35.83	35.85	35.81	35.85	35.56	0.11%	110,943
Dec 26, 2025	35.87	35.87	35.78	35.81	35.52	0.07%	83,999
Dec 24, 2025	35.78	35.82	35.74	35.78	35.49	0.10%	476,495
Dec 23, 2025	35.68	35.76	35.68	35.75	35.46	0.04%	166,971
Dec 22, 2025	35.73	35.76	35.72	35.73	35.44	-0.06%	114,730
Dec 19, 2025	35.76	35.79	35.73	35.75	35.46	-0.03%	810,959
Dec 18, 2025	35.75	35.78	35.72	35.76	35.47	0.27%	65,660
Dec 17, 2025	35.65	35.69	35.64	35.67	35.38	-0.04%	126,556
Dec 16, 2025	35.62	35.69	35.61	35.68	35.39	0.03%	122,484
Dec 15, 2025	35.69	35.69	35.64	35.67	35.38	0.14%	112,611
Dec 12, 2025	35.65	35.66	35.59	35.62	35.33	-0.11%	143,480
Dec 11, 2025	35.68	35.74	35.66	35.66	35.37	-	93,369
Dec 10, 2025	35.56	35.92	35.56	35.66	35.37	0.27%	928,320
Dec 9, 2025	35.63	35.63	35.56	35.57	35.28	-0.01%	58,912
Dec 8, 2025	35.62	35.62	35.53	35.57	35.29	-0.15%	92,093
Dec 5, 2025	35.69	35.69	35.61	35.63	35.34	-0.18%	300,449
Dec 4, 2025	35.69	35.70	35.66	35.69	35.40	-0.08%	97,638
Dec 3, 2025	35.71	35.72	35.66	35.72	35.43	0.14%	74,551
Dec 2, 2025	35.66	35.67	35.62	35.67	35.38	0.10%	319,906
Dec 1, 2025	35.64	35.66	35.62	35.64	35.35	-0.32%	60,549
Nov 28, 2025	35.75	35.77	35.73	35.75	35.46	-0.06%	805,707
Nov 26, 2025	35.72	35.77	35.69	35.77	35.48	-0.24%	97,910
Nov 25, 2025	35.75	35.89	35.75	35.86	35.44	0.24%	235,807
Nov 24, 2025	35.71	35.78	35.71	35.77	35.35	0.24%	74,489
Nov 21, 2025	35.69	35.70	35.66	35.69	35.27	0.15%	241,296
Nov 20, 2025	35.66	35.68	35.62	35.63	35.21	0.10%	126,802
Nov 19, 2025	35.63	35.65	35.59	35.60	35.18	-0.03%	73,759
Nov 18, 2025	35.60	35.62	35.58	35.61	35.19	-0.01%	74,831
Nov 17, 2025	35.62	35.65	35.58	35.61	35.19	-0.03%	340,476
Nov 14, 2025	35.68	35.72	35.62	35.62	35.20	-0.14%	92,908
Nov 13, 2025	35.74	35.74	35.66	35.67	35.25	-0.36%	55,583
Nov 12, 2025	35.80	35.82	35.77	35.80	35.38	-0.02%	78,422
Nov 11, 2025	35.76	35.82	35.74	35.81	35.39	0.21%	87,997
Nov 10, 2025	35.72	35.73	35.66	35.73	35.31	0.06%	67,900
Nov 7, 2025	35.63	35.71	35.63	35.71	35.29	0.07%	88,907
Nov 6, 2025	35.67	35.71	35.65	35.69	35.27	0.32%	52,746
Nov 5, 2025	35.67	35.67	35.56	35.57	35.15	-0.34%	110,932
Nov 4, 2025	35.65	35.71	35.64	35.69	35.27	0.06%	82,436
Nov 3, 2025	35.72	35.74	35.64	35.67	35.25	-0.11%	86,455
Oct 31, 2025	35.70	35.74	35.69	35.71	35.29	0.08%	67,080
Oct 30, 2025	35.67	35.73	35.66	35.68	35.26	-0.50%	85,991
Oct 29, 2025	36.01	36.01	35.84	35.86	35.30	-0.44%	88,591

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.