Hartford Strategic Income ETF (HFSI)

BATS: HFSI · Real-Time Price · USD

34.90

-0.09 (-0.27%)

At close: Aug 10, 2026, 4:00 PM EDT

34.90

0.00 (0.00%)

After-hours: Aug 10, 2026, 6:30 PM EDT

HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	34.92	34.94	34.89	34.90	34.90	-0.27%	19,255
Aug 7, 2026	34.99	35.00	34.94	35.00	35.00	0.30%	156,871
Aug 6, 2026	34.95	34.95	34.89	34.89	34.89	-0.20%	159,756
Aug 5, 2026	34.96	34.98	34.92	34.96	34.96	0.03%	116,310
Aug 4, 2026	34.92	34.97	34.89	34.95	34.95	0.46%	149,924
Aug 3, 2026	34.78	34.79	34.76	34.79	34.79	0.26%	209,067
Jul 31, 2026	34.75	34.81	34.66	34.70	34.70	-0.17%	251,205
Jul 30, 2026	34.77	34.78	34.72	34.76	34.76	0.10%	194,140
Jul 29, 2026	34.96	35.02	34.88	34.88	34.73	-0.31%	312,975
Jul 28, 2026	34.95	35.01	34.92	34.99	34.84	0.32%	271,213
Jul 27, 2026	34.88	34.91	34.85	34.88	34.73	0.29%	244,042
Jul 24, 2026	34.82	34.85	34.78	34.78	34.63	-0.09%	632,466
Jul 23, 2026	34.81	34.85	34.79	34.81	34.66	-0.29%	228,771
Jul 22, 2026	34.95	34.98	34.90	34.91	34.76	-0.14%	419,257
Jul 21, 2026	34.99	35.07	34.95	34.96	34.81	-0.11%	555,659
Jul 20, 2026	35.05	35.06	34.98	35.00	34.85	-0.23%	1,113,015
Jul 17, 2026	35.10	35.13	35.07	35.08	34.93	0.04%	86,254
Jul 16, 2026	35.03	35.08	35.02	35.07	34.91	-0.04%	211,104
Jul 15, 2026	35.04	35.10	35.04	35.08	34.93	0.19%	221,399
Jul 14, 2026	35.07	35.07	34.98	35.02	34.86	0.13%	312,660
Jul 13, 2026	35.02	35.09	34.96	34.97	34.82	-0.30%	357,942
Jul 10, 2026	35.09	35.10	35.05	35.08	34.92	-	168,658
Jul 9, 2026	35.06	35.12	35.03	35.08	34.92	0.10%	158,021
Jul 8, 2026	35.04	35.06	34.99	35.04	34.89	-0.10%	435,023
Jul 7, 2026	35.19	35.19	35.07	35.08	34.92	-0.25%	231,700
Jul 6, 2026	35.16	35.24	35.13	35.16	35.01	0.12%	1,097,243
Jul 2, 2026	35.24	35.24	35.09	35.12	34.96	0.03%	305,500
Jul 1, 2026	35.19	35.19	35.08	35.11	34.95	-0.14%	329,591
Jun 30, 2026	35.21	35.35	35.16	35.16	35.00	-0.21%	556,626
Jun 29, 2026	35.22	35.24	35.20	35.24	35.08	0.12%	101,081
Jun 26, 2026	35.33	35.40	35.32	35.36	35.04	-0.03%	128,382
Jun 25, 2026	35.39	35.41	35.36	35.37	35.05	0.06%	325,024
Jun 24, 2026	35.37	35.40	35.31	35.35	35.03	0.31%	237,505
Jun 23, 2026	35.22	35.29	35.21	35.24	34.92	-0.02%	195,490
Jun 22, 2026	35.25	35.28	35.23	35.25	34.92	-0.32%	214,198
Jun 18, 2026	35.29	35.38	35.29	35.36	35.04	0.23%	197,296
Jun 17, 2026	35.37	35.40	35.27	35.28	34.96	-0.25%	508,194
Jun 16, 2026	35.34	35.40	35.33	35.37	35.05	0.17%	100,191
Jun 15, 2026	35.33	35.35	35.30	35.31	34.99	0.23%	93,901
Jun 12, 2026	35.21	35.24	35.18	35.23	34.91	-0.01%	56,651
Jun 11, 2026	35.10	35.26	35.08	35.24	34.91	0.46%	123,892
Jun 10, 2026	35.18	35.18	35.07	35.08	34.75	-0.10%	101,129
Jun 9, 2026	35.10	35.12	35.05	35.11	34.79	0.09%	115,678
Jun 8, 2026	35.15	35.15	35.08	35.08	34.76	-0.04%	208,724
Jun 5, 2026	35.16	35.16	35.08	35.10	34.77	-0.51%	163,787
Jun 4, 2026	35.24	35.28	35.24	35.28	34.95	0.17%	97,455
Jun 3, 2026	35.22	35.25	35.19	35.22	34.89	-0.20%	122,827
Jun 2, 2026	35.27	35.29	35.25	35.29	34.96	0.04%	86,988
Jun 1, 2026	35.18	35.27	35.15	35.27	34.95	0.06%	114,055
May 29, 2026	35.21	35.27	35.21	35.25	34.93	0.16%	116,072