Hartford Strategic Income ETF (HFSI)

BATS: HFSI · Real-Time Price · USD

33.55

-0.09 (-0.27%)

At close: Oct 2, 2026, 4:00 PM EDT

33.47

-0.08 (-0.24%)

After-hours: Oct 2, 2026, 8:00 PM EDT

HFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.63	33.68	33.53	33.55	33.55	-0.25%	214,034
Oct 1, 2026	33.55	33.68	33.48	33.64	33.64	0.16%	424,985
Sep 30, 2026	33.64	33.66	33.55	33.58	33.58	-0.09%	236,735
Sep 29, 2026	33.67	33.67	33.56	33.61	33.61	-0.21%	221,460
Sep 28, 2026	33.87	33.90	33.80	33.85	33.68	-0.38%	157,444
Sep 25, 2026	33.98	34.01	33.89	33.98	33.81	0.12%	250,117
Sep 24, 2026	34.10	34.11	33.94	33.94	33.77	-0.44%	416,704
Sep 23, 2026	34.33	34.33	34.05	34.09	33.92	-0.89%	270,682
Sep 22, 2026	34.40	34.42	34.35	34.40	34.22	0.01%	357,513
Sep 21, 2026	34.42	34.42	34.35	34.39	34.22	0.29%	393,899
Sep 18, 2026	34.36	34.36	34.28	34.29	34.12	-0.38%	156,499
Sep 17, 2026	34.40	34.43	34.39	34.42	34.25	0.47%	218,788
Sep 16, 2026	34.32	34.41	34.25	34.26	34.09	-0.10%	127,067
Sep 15, 2026	34.29	34.30	34.26	34.30	34.12	-0.19%	252,247
Sep 14, 2026	34.33	34.42	34.28	34.36	34.19	-0.07%	319,476
Sep 11, 2026	34.55	34.55	34.35	34.39	34.21	-0.16%	275,292
Sep 10, 2026	34.49	34.55	34.42	34.44	34.27	-0.52%	193,820
Sep 9, 2026	34.69	34.71	34.61	34.62	34.45	-0.32%	285,878
Sep 8, 2026	34.75	34.75	34.70	34.73	34.55	0.01%	190,592
Sep 4, 2026	34.74	34.76	34.72	34.73	34.55	-0.01%	136,968
Sep 3, 2026	34.77	34.88	34.73	34.73	34.55	0.06%	198,072
Sep 2, 2026	34.66	34.71	34.64	34.71	34.54	0.09%	177,048
Sep 1, 2026	34.69	34.86	34.65	34.68	34.51	-0.26%	640,488
Aug 31, 2026	34.76	34.77	34.73	34.77	34.59	-0.04%	173,422
Aug 28, 2026	35.00	35.00	34.77	34.79	34.61	-0.34%	155,115
Aug 27, 2026	35.06	35.09	35.04	35.05	34.73	-0.06%	230,443
Aug 26, 2026	35.07	35.08	35.04	35.07	34.75	-0.14%	158,633
Aug 25, 2026	35.06	35.12	35.02	35.12	34.80	0.46%	169,829
Aug 24, 2026	34.94	34.96	34.92	34.96	34.64	0.11%	164,376
Aug 21, 2026	34.97	34.98	34.88	34.92	34.60	-0.14%	421,886
Aug 20, 2026	35.03	35.03	34.93	34.97	34.65	-0.23%	215,040
Aug 19, 2026	35.03	35.05	34.99	35.05	34.73	0.30%	141,124
Aug 18, 2026	34.89	34.95	34.87	34.95	34.62	-0.04%	211,739
Aug 17, 2026	35.00	35.00	34.94	34.96	34.64	-0.13%	165,301
Aug 14, 2026	35.05	35.06	34.99	35.01	34.68	-0.13%	161,542
Aug 13, 2026	35.12	35.12	35.03	35.05	34.73	0.26%	233,003
Aug 12, 2026	34.99	35.00	34.95	34.96	34.64	-	245,831
Aug 11, 2026	34.95	34.97	34.92	34.96	34.64	0.17%	361,987
Aug 10, 2026	34.94	34.94	34.89	34.90	34.58	-0.27%	142,589
Aug 7, 2026	34.99	35.00	34.94	35.00	34.67	0.30%	156,871
Aug 6, 2026	34.95	34.95	34.89	34.89	34.57	-0.20%	159,756
Aug 5, 2026	34.96	34.98	34.92	34.96	34.64	0.03%	116,310
Aug 4, 2026	34.92	34.97	34.89	34.95	34.63	0.46%	149,924
Aug 3, 2026	34.78	34.79	34.76	34.79	34.47	0.26%	209,067
Jul 31, 2026	34.75	34.81	34.66	34.70	34.38	-0.17%	251,205
Jul 30, 2026	34.77	34.78	34.72	34.76	34.44	0.10%	194,140
Jul 29, 2026	34.96	35.02	34.88	34.88	34.41	-0.31%	312,975
Jul 28, 2026	34.95	35.01	34.92	34.99	34.52	0.32%	271,213
Jul 27, 2026	34.88	34.91	34.85	34.88	34.41	0.29%	244,042
Jul 24, 2026	34.82	34.85	34.78	34.78	34.31	-0.09%	632,466